{"symbol":"GPZ","url":"https://intraalpha.com/companies/GPZ","capturedAt":"2026-10-23T04:42:29.322Z","state":"partial","quote":{"symbol":"GPZ","last_price":22.07,"prev_close":21.4148,"regular_close":22.07,"change":0.6552,"change_pct":3.0596,"regular_change":0.6552,"regular_change_pct":3.0596,"extended_change":0,"extended_change_pct":0,"bid":20.06,"ask":22.86,"bid_size":100,"ask_size":700,"volume":145576,"vwap":21.655852,"open":21.19,"high":22.08,"low":21.125,"close":22.07,"trade_count":590,"last_trade_at":"2026-10-23T00:00:00.07979287Z","last_quote_at":"2026-10-23T00:00:00.034260349Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:42:23.702774657-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.182Z","bars":[{"c":21.39,"h":21.39,"l":21.28,"n":27,"o":21.28,"t":"2026-10-16T13:30:00Z","v":5390,"vw":21.32164},{"c":21.39,"h":21.4,"l":21.37,"n":14,"o":21.37,"t":"2026-10-16T13:35:00Z","v":4260,"vw":21.386235},{"c":21.3516,"h":21.3516,"l":21.3516,"n":1,"o":21.3516,"t":"2026-10-16T13:40:00Z","v":250,"vw":21.3516},{"c":21.3699,"h":21.3699,"l":21.3699,"n":1,"o":21.3699,"t":"2026-10-16T13:45:00Z","v":870,"vw":21.3699},{"c":21.44,"h":21.455,"l":21.44,"n":2,"o":21.455,"t":"2026-10-16T13:50:00Z","v":780,"vw":21.445769},{"c":21.43,"h":21.43,"l":21.43,"n":1,"o":21.43,"t":"2026-10-16T13:55:00Z","v":100,"vw":21.43},{"c":21.29,"h":21.32,"l":21.29,"n":5,"o":21.32,"t":"2026-10-16T14:10:00Z","v":881,"vw":21.30907},{"c":21.31,"h":21.31,"l":21.27,"n":11,"o":21.27,"t":"2026-10-16T14:15:00Z","v":419,"vw":21.3},{"c":21.26,"h":21.27,"l":21.25,"n":19,"o":21.27,"t":"2026-10-16T14:35:00Z","v":3508,"vw":21.261312},{"c":21.27,"h":21.27,"l":21.23,"n":23,"o":21.25,"t":"2026-10-16T14:40:00Z","v":85984,"vw":21.267827},{"c":21.2319,"h":21.2319,"l":21.2319,"n":1,"o":21.2319,"t":"2026-10-16T14:45:00Z","v":600,"vw":21.2319},{"c":21.21,"h":21.2902,"l":21.21,"n":3,"o":21.2902,"t":"2026-10-16T14:50:00Z","v":1140,"vw":21.276117},{"c":21.205,"h":21.205,"l":21.19,"n":3,"o":21.19,"t":"2026-10-16T14:55:00Z","v":480,"vw":21.19625},{"c":21.235,"h":21.26,"l":21.235,"n":4,"o":21.26,"t":"2026-10-16T15:05:00Z","v":2820,"vw":21.241915},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-10-16T15:15:00Z","v":1356,"vw":21.21},{"c":21.24,"h":21.24,"l":21.24,"n":2,"o":21.24,"t":"2026-10-16T15:20:00Z","v":540,"vw":21.24},{"c":21.22,"h":21.235,"l":21.22,"n":6,"o":21.235,"t":"2026-10-16T15:35:00Z","v":998,"vw":21.23125},{"c":21.21,"h":21.23,"l":21.17,"n":7,"o":21.23,"t":"2026-10-16T15:40:00Z","v":1400,"vw":21.205},{"c":21.17,"h":21.19,"l":21.17,"n":8,"o":21.19,"t":"2026-10-16T15:45:00Z","v":660,"vw":21.177273},{"c":21.12,"h":21.12,"l":21.12,"n":2,"o":21.12,"t":"2026-10-16T15:55:00Z","v":305,"vw":21.12},{"c":21.1,"h":21.1,"l":21.1,"n":3,"o":21.1,"t":"2026-10-16T16:00:00Z","v":450,"vw":21.1},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-10-16T16:05:00Z","v":400,"vw":21.14},{"c":21.135,"h":21.15,"l":21.135,"n":17,"o":21.14,"t":"2026-10-16T16:10:00Z","v":2446,"vw":21.140496},{"c":21.15,"h":21.16,"l":21.14,"n":5,"o":21.16,"t":"2026-10-16T16:20:00Z","v":1059,"vw":21.15},{"c":21.06,"h":21.08,"l":21.06,"n":3,"o":21.08,"t":"2026-10-16T16:30:00Z","v":480,"vw":21.066761},{"c":21.07,"h":21.07,"l":21.065,"n":6,"o":21.065,"t":"2026-10-16T16:35:00Z","v":3870,"vw":21.069261},{"c":21.04,"h":21.05,"l":21.02,"n":11,"o":21.04,"t":"2026-10-16T16:40:00Z","v":1385,"vw":21.039347},{"c":21.01,"h":21.02,"l":21.01,"n":7,"o":21.02,"t":"2026-10-16T16:45:00Z","v":514,"vw":21.016383},{"c":20.99,"h":21,"l":20.99,"n":12,"o":21,"t":"2026-10-16T16:50:00Z","v":2405,"vw":20.994145},{"c":21.01,"h":21.01,"l":20.99,"n":17,"o":21,"t":"2026-10-16T16:55:00Z","v":8003,"vw":20.992855},{"c":20.96,"h":20.99,"l":20.96,"n":12,"o":20.99,"t":"2026-10-16T17:00:00Z","v":13464,"vw":20.987388},{"c":20.92,"h":20.965,"l":20.92,"n":35,"o":20.96,"t":"2026-10-16T17:05:00Z","v":3436,"vw":20.945603},{"c":20.9295,"h":20.9295,"l":20.8801,"n":20,"o":20.9,"t":"2026-10-16T17:10:00Z","v":2638,"vw":20.905828},{"c":20.925,"h":20.93,"l":20.9024,"n":66,"o":20.93,"t":"2026-10-16T17:20:00Z","v":9314,"vw":20.919377},{"c":20.945,"h":20.95,"l":20.94,"n":5,"o":20.94,"t":"2026-10-16T17:25:00Z","v":418,"vw":20.94375},{"c":20.97,"h":20.98,"l":20.97,"n":5,"o":20.98,"t":"2026-10-16T17:35:00Z","v":1005,"vw":20.979},{"c":21,"h":21,"l":20.97,"n":6,"o":20.97,"t":"2026-10-16T17:40:00Z","v":620,"vw":20.98871},{"c":20.92,"h":20.92,"l":20.92,"n":4,"o":20.92,"t":"2026-10-16T17:50:00Z","v":4367,"vw":20.92},{"c":20.89,"h":20.91,"l":20.89,"n":11,"o":20.905,"t":"2026-10-16T17:55:00Z","v":1760,"vw":20.905152},{"c":20.895,"h":20.9,"l":20.895,"n":2,"o":20.9,"t":"2026-10-16T18:05:00Z","v":950,"vw":20.898684},{"c":20.895,"h":20.895,"l":20.8946,"n":2,"o":20.8946,"t":"2026-10-16T18:15:00Z","v":3171,"vw":20.894613},{"c":20.91,"h":20.91,"l":20.91,"n":5,"o":20.91,"t":"2026-10-16T18:20:00Z","v":389,"vw":20.91},{"c":20.88,"h":20.88,"l":20.87,"n":25,"o":20.88,"t":"2026-10-16T18:25:00Z","v":3949,"vw":20.878582},{"c":20.865,"h":20.865,"l":20.85,"n":3,"o":20.85,"t":"2026-10-16T18:30:00Z","v":450,"vw":20.858333},{"c":20.885,"h":20.9,"l":20.88,"n":5,"o":20.9,"t":"2026-10-16T18:35:00Z","v":567,"vw":20.887763},{"c":20.9,"h":20.92,"l":20.89,"n":15,"o":20.92,"t":"2026-10-16T18:40:00Z","v":3275,"vw":20.910156},{"c":20.9083,"h":20.9083,"l":20.9083,"n":2,"o":20.9083,"t":"2026-10-16T18:45:00Z","v":403,"vw":20.9083},{"c":20.88,"h":20.88,"l":20.88,"n":2,"o":20.88,"t":"2026-10-16T18:50:00Z","v":800,"vw":20.88},{"c":20.87,"h":20.87,"l":20.86,"n":6,"o":20.865,"t":"2026-10-16T18:55:00Z","v":740,"vw":20.865676},{"c":20.865,"h":20.89,"l":20.865,"n":12,"o":20.89,"t":"2026-10-16T19:00:00Z","v":1147,"vw":20.883858},{"c":20.8849,"h":20.8849,"l":20.88,"n":5,"o":20.88,"t":"2026-10-16T19:10:00Z","v":1223,"vw":20.880464},{"c":20.88,"h":20.93,"l":20.88,"n":6,"o":20.93,"t":"2026-10-16T19:15:00Z","v":569,"vw":20.895958},{"c":20.91,"h":20.93,"l":20.89,"n":14,"o":20.895,"t":"2026-10-16T19:20:00Z","v":2033,"vw":20.914722},{"c":20.905,"h":20.905,"l":20.905,"n":1,"o":20.905,"t":"2026-10-16T19:25:00Z","v":109,"vw":20.905},{"c":20.915,"h":20.94,"l":20.915,"n":5,"o":20.93,"t":"2026-10-16T19:30:00Z","v":782,"vw":20.922069},{"c":20.89,"h":20.89,"l":20.89,"n":4,"o":20.89,"t":"2026-10-16T19:40:00Z","v":530,"vw":20.89},{"c":20.88,"h":20.9,"l":20.875,"n":13,"o":20.9,"t":"2026-10-16T19:45:00Z","v":2573,"vw":20.894045},{"c":20.91,"h":20.92,"l":20.9,"n":22,"o":20.9,"t":"2026-10-16T19:50:00Z","v":3741,"vw":20.913355},{"c":20.93,"h":20.945,"l":20.915,"n":51,"o":20.915,"t":"2026-10-16T19:55:00Z","v":6547,"vw":20.939608},{"c":20.91,"h":20.91,"l":20.91,"n":3,"o":20.91,"t":"2026-10-16T20:00:00Z","v":401,"vw":20.91},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-16T22:45:00Z","v":120,"vw":20.66},{"c":21.09,"h":21.09,"l":20.98,"n":16,"o":20.98,"t":"2026-10-19T13:30:00Z","v":2086,"vw":21.061514},{"c":21.04,"h":21.04,"l":21.04,"n":2,"o":21.04,"t":"2026-10-19T13:40:00Z","v":200,"vw":21.04},{"c":20.94,"h":21.02,"l":20.94,"n":3,"o":21.02,"t":"2026-10-19T13:50:00Z","v":903,"vw":21.001174},{"c":20.93,"h":20.93,"l":20.93,"n":1,"o":20.93,"t":"2026-10-19T14:00:00Z","v":100,"vw":20.93},{"c":20.93,"h":20.93,"l":20.93,"n":1,"o":20.93,"t":"2026-10-19T14:05:00Z","v":200,"vw":20.93},{"c":21.01,"h":21.01,"l":20.96,"n":8,"o":20.96,"t":"2026-10-19T14:10:00Z","v":408,"vw":20.987273},{"c":21,"h":21.02,"l":21,"n":14,"o":21.02,"t":"2026-10-19T14:15:00Z","v":4606,"vw":21.009556},{"c":20.96,"h":20.975,"l":20.96,"n":6,"o":20.975,"t":"2026-10-19T14:20:00Z","v":1605,"vw":20.973125},{"c":20.94,"h":20.94,"l":20.93,"n":3,"o":20.93,"t":"2026-10-19T14:30:00Z","v":500,"vw":20.932},{"c":20.94,"h":20.945,"l":20.94,"n":3,"o":20.945,"t":"2026-10-19T14:35:00Z","v":278,"vw":20.9425},{"c":20.905,"h":20.95,"l":20.905,"n":11,"o":20.95,"t":"2026-10-19T14:40:00Z","v":1962,"vw":20.922203},{"c":20.89,"h":20.89,"l":20.89,"n":2,"o":20.89,"t":"2026-10-19T14:45:00Z","v":200,"vw":20.89},{"c":20.88,"h":20.895,"l":20.88,"n":8,"o":20.895,"t":"2026-10-19T14:50:00Z","v":706,"vw":20.8925},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-10-19T14:55:00Z","v":100,"vw":20.89},{"c":20.97,"h":20.97,"l":20.95,"n":4,"o":20.95,"t":"2026-10-19T15:00:00Z","v":345,"vw":20.960428},{"c":20.97,"h":20.97,"l":20.97,"n":5,"o":20.97,"t":"2026-10-19T15:05:00Z","v":785,"vw":20.97},{"c":21.01,"h":21.01,"l":21.01,"n":2,"o":21.01,"t":"2026-10-19T15:10:00Z","v":160,"vw":21.01},{"c":21.035,"h":21.05,"l":21.02,"n":3,"o":21.05,"t":"2026-10-19T15:15:00Z","v":300,"vw":21.035},{"c":21.06,"h":21.06,"l":21.05,"n":3,"o":21.05,"t":"2026-10-19T15:20:00Z","v":222,"vw":21.054545},{"c":21.07,"h":21.08,"l":21.0483,"n":24,"o":21.05,"t":"2026-10-19T15:25:00Z","v":3491,"vw":21.071116},{"c":21.05,"h":21.06,"l":21.05,"n":5,"o":21.06,"t":"2026-10-19T15:30:00Z","v":836,"vw":21.054669},{"c":21.045,"h":21.045,"l":21.045,"n":2,"o":21.045,"t":"2026-10-19T15:35:00Z","v":152,"vw":21.045},{"c":21.02,"h":21.03,"l":21.02,"n":4,"o":21.02,"t":"2026-10-19T15:40:00Z","v":832,"vw":21.0275},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-10-19T15:45:00Z","v":100,"vw":21.05},{"c":21.035,"h":21.035,"l":21.0201,"n":2,"o":21.0201,"t":"2026-10-19T15:50:00Z","v":771,"vw":21.023405},{"c":21.04,"h":21.04,"l":21.03,"n":5,"o":21.03,"t":"2026-10-19T15:55:00Z","v":504,"vw":21.038},{"c":21,"h":21.03,"l":20.99,"n":7,"o":21.03,"t":"2026-10-19T16:00:00Z","v":1693,"vw":21.001182},{"c":20.98,"h":21.01,"l":20.98,"n":3,"o":21.01,"t":"2026-10-19T16:05:00Z","v":204,"vw":20.995},{"c":21,"h":21.01,"l":20.99,"n":9,"o":21,"t":"2026-10-19T16:10:00Z","v":3168,"vw":20.998005},{"c":21.02,"h":21.02,"l":21.01,"n":6,"o":21.01,"t":"2026-10-19T16:15:00Z","v":540,"vw":21.012},{"c":20.99,"h":21.01,"l":20.99,"n":6,"o":20.99,"t":"2026-10-19T16:20:00Z","v":594,"vw":20.994},{"c":20.985,"h":20.985,"l":20.985,"n":5,"o":20.985,"t":"2026-10-19T16:25:00Z","v":500,"vw":20.985},{"c":20.98,"h":20.99,"l":20.98,"n":6,"o":20.98,"t":"2026-10-19T16:30:00Z","v":1054,"vw":20.981},{"c":20.98,"h":20.98,"l":20.98,"n":2,"o":20.98,"t":"2026-10-19T16:35:00Z","v":129,"vw":20.98},{"c":20.995,"h":21,"l":20.98,"n":6,"o":20.99,"t":"2026-10-19T16:40:00Z","v":1060,"vw":20.9965},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-19T16:45:00Z","v":100,"vw":21},{"c":20.96,"h":20.96,"l":20.96,"n":2,"o":20.96,"t":"2026-10-19T16:50:00Z","v":196,"vw":20.96},{"c":20.975,"h":20.99,"l":20.975,"n":4,"o":20.99,"t":"2026-10-19T17:00:00Z","v":900,"vw":20.988331},{"c":20.96,"h":20.96,"l":20.96,"n":4,"o":20.96,"t":"2026-10-19T17:05:00Z","v":279,"vw":20.96},{"c":20.96,"h":20.96,"l":20.96,"n":1,"o":20.96,"t":"2026-10-19T17:15:00Z","v":100,"vw":20.96},{"c":20.95,"h":20.95,"l":20.94,"n":5,"o":20.94,"t":"2026-10-19T17:20:00Z","v":4221,"vw":20.949039},{"c":20.99,"h":20.99,"l":20.96,"n":2,"o":20.96,"t":"2026-10-19T17:25:00Z","v":2235,"vw":20.961342},{"c":20.955,"h":20.955,"l":20.955,"n":2,"o":20.955,"t":"2026-10-19T17:30:00Z","v":600,"vw":20.955},{"c":20.925,"h":20.925,"l":20.925,"n":1,"o":20.925,"t":"2026-10-19T17:35:00Z","v":1427,"vw":20.925},{"c":20.96,"h":20.96,"l":20.94,"n":3,"o":20.94,"t":"2026-10-19T17:40:00Z","v":600,"vw":20.943339},{"c":20.96,"h":20.96,"l":20.89,"n":3,"o":20.95,"t":"2026-10-19T17:45:00Z","v":343,"vw":20.927901},{"c":20.92,"h":20.93,"l":20.92,"n":4,"o":20.93,"t":"2026-10-19T17:50:00Z","v":400,"vw":20.9275},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-19T17:55:00Z","v":100,"vw":20.92},{"c":20.92,"h":20.95,"l":20.915,"n":14,"o":20.95,"t":"2026-10-19T18:00:00Z","v":1517,"vw":20.929545},{"c":20.9,"h":20.92,"l":20.9,"n":2,"o":20.92,"t":"2026-10-19T18:05:00Z","v":200,"vw":20.91},{"c":20.9,"h":20.9,"l":20.9,"n":4,"o":20.9,"t":"2026-10-19T18:10:00Z","v":336,"vw":20.9},{"c":20.93,"h":20.93,"l":20.93,"n":1,"o":20.93,"t":"2026-10-19T18:15:00Z","v":100,"vw":20.93},{"c":20.97,"h":20.97,"l":20.94,"n":2,"o":20.94,"t":"2026-10-19T18:20:00Z","v":437,"vw":20.946865},{"c":20.93,"h":20.93,"l":20.92,"n":2,"o":20.92,"t":"2026-10-19T18:25:00Z","v":604,"vw":20.928278},{"c":20.92,"h":20.92,"l":20.92,"n":3,"o":20.92,"t":"2026-10-19T18:30:00Z","v":651,"vw":20.92},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-19T18:35:00Z","v":1164,"vw":20.9},{"c":20.91,"h":20.91,"l":20.91,"n":2,"o":20.91,"t":"2026-10-19T18:40:00Z","v":301,"vw":20.91},{"c":20.9034,"h":20.94,"l":20.9034,"n":8,"o":20.91,"t":"2026-10-19T18:50:00Z","v":2612,"vw":20.926641},{"c":20.955,"h":20.96,"l":20.94,"n":6,"o":20.94,"t":"2026-10-19T18:55:00Z","v":2901,"vw":20.949828},{"c":20.97,"h":20.97,"l":20.96,"n":3,"o":20.96,"t":"2026-10-19T19:00:00Z","v":201,"vw":20.965},{"c":20.93,"h":20.95,"l":20.93,"n":9,"o":20.95,"t":"2026-10-19T19:05:00Z","v":810,"vw":20.945129},{"c":20.944,"h":20.944,"l":20.94,"n":3,"o":20.94,"t":"2026-10-19T19:10:00Z","v":1334,"vw":20.941901},{"c":20.97,"h":20.97,"l":20.9403,"n":20,"o":20.9585,"t":"2026-10-19T19:15:00Z","v":87458,"vw":20.950207},{"c":20.97,"h":20.985,"l":20.97,"n":26,"o":20.975,"t":"2026-10-19T19:20:00Z","v":4183,"vw":20.977237},{"c":20.97,"h":20.97,"l":20.97,"n":5,"o":20.97,"t":"2026-10-19T19:25:00Z","v":900,"vw":20.97},{"c":20.98,"h":20.99,"l":20.97,"n":18,"o":20.975,"t":"2026-10-19T19:35:00Z","v":10452,"vw":20.976418},{"c":20.98,"h":20.98,"l":20.96,"n":8,"o":20.98,"t":"2026-10-19T19:40:00Z","v":560,"vw":20.975643},{"c":20.9601,"h":20.9601,"l":20.9601,"n":3,"o":20.9601,"t":"2026-10-19T19:45:00Z","v":216,"vw":20.9601},{"c":20.98,"h":20.98,"l":20.975,"n":9,"o":20.975,"t":"2026-10-19T19:50:00Z","v":900,"vw":20.975556},{"c":20.98,"h":20.98,"l":20.95,"n":43,"o":20.97,"t":"2026-10-19T19:55:00Z","v":6660,"vw":20.970633},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-19T20:00:00Z","v":137,"vw":20.98},{"c":20.9,"h":20.9,"l":20.9,"n":2,"o":20.9,"t":"2026-10-20T12:40:00Z","v":500,"vw":20.9},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-20T12:45:00Z","v":400,"vw":20.9},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-20T13:05:00Z","v":271,"vw":20.9},{"c":20.88,"h":20.88,"l":20.88,"n":1,"o":20.88,"t":"2026-10-20T13:15:00Z","v":4904,"vw":20.88},{"c":20.95,"h":20.95,"l":20.95,"n":1,"o":20.95,"t":"2026-10-20T13:30:00Z","v":334,"vw":20.95},{"c":21.13,"h":21.13,"l":21.06,"n":5,"o":21.06,"t":"2026-10-20T13:35:00Z","v":1861,"vw":21.079989},{"c":21.22,"h":21.22,"l":21.22,"n":5,"o":21.22,"t":"2026-10-20T13:40:00Z","v":512,"vw":21.22},{"c":21.3,"h":21.3,"l":21.29,"n":2,"o":21.29,"t":"2026-10-20T13:50:00Z","v":300,"vw":21.296667},{"c":21.32,"h":21.3599,"l":21.32,"n":4,"o":21.3599,"t":"2026-10-20T13:55:00Z","v":630,"vw":21.336406},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-10-20T14:00:00Z","v":200,"vw":21.3},{"c":21.25,"h":21.3299,"l":21.25,"n":4,"o":21.3299,"t":"2026-10-20T14:10:00Z","v":400,"vw":21.272475},{"c":21.26,"h":21.26,"l":21.25,"n":3,"o":21.25,"t":"2026-10-20T14:15:00Z","v":300,"vw":21.253333},{"c":21.35,"h":21.35,"l":21.35,"n":3,"o":21.35,"t":"2026-10-20T14:20:00Z","v":200,"vw":21.35},{"c":21.45,"h":21.45,"l":21.38,"n":7,"o":21.38,"t":"2026-10-20T14:25:00Z","v":1103,"vw":21.399811},{"c":21.45,"h":21.49,"l":21.45,"n":12,"o":21.47,"t":"2026-10-20T14:30:00Z","v":1816,"vw":21.479881},{"c":21.4704,"h":21.4704,"l":21.4704,"n":3,"o":21.4704,"t":"2026-10-20T14:35:00Z","v":1165,"vw":21.4704},{"c":21.54,"h":21.54,"l":21.46,"n":13,"o":21.46,"t":"2026-10-20T14:40:00Z","v":3179,"vw":21.489331},{"c":21.5,"h":21.51,"l":21.5,"n":2,"o":21.51,"t":"2026-10-20T14:45:00Z","v":2125,"vw":21.500588},{"c":21.56,"h":21.56,"l":21.54,"n":27,"o":21.54,"t":"2026-10-20T14:50:00Z","v":5282,"vw":21.553609},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-10-20T14:55:00Z","v":100,"vw":21.57},{"c":21.55,"h":21.565,"l":21.55,"n":4,"o":21.565,"t":"2026-10-20T15:00:00Z","v":400,"vw":21.556124},{"c":21.54,"h":21.54,"l":21.4701,"n":14,"o":21.4701,"t":"2026-10-20T15:05:00Z","v":1863,"vw":21.529949},{"c":21.53,"h":21.53,"l":21.53,"n":4,"o":21.53,"t":"2026-10-20T15:10:00Z","v":223,"vw":21.53},{"c":21.495,"h":21.495,"l":21.495,"n":1,"o":21.495,"t":"2026-10-20T15:15:00Z","v":135,"vw":21.495},{"c":21.4701,"h":21.5,"l":21.4701,"n":4,"o":21.5,"t":"2026-10-20T15:25:00Z","v":5202,"vw":21.47125},{"c":21.43,"h":21.485,"l":21.415,"n":87,"o":21.485,"t":"2026-10-20T15:30:00Z","v":25731,"vw":21.433101},{"c":21.45,"h":21.47,"l":21.43,"n":21,"o":21.43,"t":"2026-10-20T15:35:00Z","v":17985,"vw":21.451629},{"c":21.47,"h":21.495,"l":21.47,"n":15,"o":21.47,"t":"2026-10-20T15:40:00Z","v":1350,"vw":21.480378},{"c":21.45,"h":21.45,"l":21.44,"n":9,"o":21.44,"t":"2026-10-20T15:45:00Z","v":760,"vw":21.442226},{"c":21.44,"h":21.44,"l":21.44,"n":2,"o":21.44,"t":"2026-10-20T15:55:00Z","v":194,"vw":21.44},{"c":21.42,"h":21.44,"l":21.42,"n":17,"o":21.44,"t":"2026-10-20T16:05:00Z","v":4566,"vw":21.425186},{"c":21.3771,"h":21.44,"l":21.3771,"n":8,"o":21.44,"t":"2026-10-20T16:15:00Z","v":2443,"vw":21.404125},{"c":21.365,"h":21.4,"l":21.365,"n":30,"o":21.4,"t":"2026-10-20T16:20:00Z","v":6112,"vw":21.399007},{"c":21.39,"h":21.39,"l":21.38,"n":5,"o":21.38,"t":"2026-10-20T16:25:00Z","v":627,"vw":21.381667},{"c":21.385,"h":21.385,"l":21.36,"n":5,"o":21.36,"t":"2026-10-20T16:35:00Z","v":1041,"vw":21.374018},{"c":21.39,"h":21.4,"l":21.38,"n":15,"o":21.38,"t":"2026-10-20T16:40:00Z","v":4851,"vw":21.38706},{"c":21.35,"h":21.39,"l":21.35,"n":4,"o":21.39,"t":"2026-10-20T16:50:00Z","v":528,"vw":21.372754},{"c":21.38,"h":21.38,"l":21.36,"n":6,"o":21.37,"t":"2026-10-20T17:00:00Z","v":540,"vw":21.366538},{"c":21.39,"h":21.39,"l":21.38,"n":9,"o":21.38,"t":"2026-10-20T17:20:00Z","v":2442,"vw":21.388669},{"c":21.36,"h":21.4,"l":21.36,"n":4,"o":21.4,"t":"2026-10-20T17:25:00Z","v":1546,"vw":21.395179},{"c":21.4,"h":21.42,"l":21.4,"n":27,"o":21.42,"t":"2026-10-20T17:30:00Z","v":3192,"vw":21.412803},{"c":21.4,"h":21.4,"l":21.4,"n":8,"o":21.4,"t":"2026-10-20T17:35:00Z","v":668,"vw":21.4},{"c":21.405,"h":21.405,"l":21.405,"n":2,"o":21.405,"t":"2026-10-20T17:40:00Z","v":226,"vw":21.405},{"c":21.41,"h":21.42,"l":21.41,"n":5,"o":21.42,"t":"2026-10-20T17:45:00Z","v":487,"vw":21.417297},{"c":21.43,"h":21.4372,"l":21.43,"n":9,"o":21.4372,"t":"2026-10-20T17:50:00Z","v":559,"vw":21.431857},{"c":21.37,"h":21.405,"l":21.37,"n":2,"o":21.405,"t":"2026-10-20T18:05:00Z","v":1838,"vw":21.40241},{"c":21.42,"h":21.42,"l":21.42,"n":4,"o":21.42,"t":"2026-10-20T18:10:00Z","v":140,"vw":21.42},{"c":21.4371,"h":21.4371,"l":21.4371,"n":1,"o":21.4371,"t":"2026-10-20T18:15:00Z","v":2497,"vw":21.4371},{"c":21.4,"h":21.4,"l":21.39,"n":2,"o":21.39,"t":"2026-10-20T18:30:00Z","v":300,"vw":21.396667},{"c":21.37,"h":21.38,"l":21.37,"n":5,"o":21.38,"t":"2026-10-20T18:35:00Z","v":578,"vw":21.378},{"c":21.365,"h":21.39,"l":21.365,"n":6,"o":21.39,"t":"2026-10-20T18:40:00Z","v":616,"vw":21.372202},{"c":21.39,"h":21.4,"l":21.36,"n":8,"o":21.36,"t":"2026-10-20T18:50:00Z","v":946,"vw":21.39375},{"c":21.38,"h":21.38,"l":21.38,"n":11,"o":21.38,"t":"2026-10-20T18:55:00Z","v":5507,"vw":21.38},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-20T19:05:00Z","v":200,"vw":21.4},{"c":21.405,"h":21.41,"l":21.405,"n":15,"o":21.41,"t":"2026-10-20T19:25:00Z","v":1158,"vw":21.406196},{"c":21.41,"h":21.41,"l":21.41,"n":1,"o":21.41,"t":"2026-10-20T19:30:00Z","v":100,"vw":21.41},{"c":21.4,"h":21.4,"l":21.4,"n":8,"o":21.4,"t":"2026-10-20T19:35:00Z","v":753,"vw":21.4},{"c":21.365,"h":21.385,"l":21.365,"n":8,"o":21.385,"t":"2026-10-20T19:40:00Z","v":1234,"vw":21.366818},{"c":21.35,"h":21.37,"l":21.35,"n":4,"o":21.3685,"t":"2026-10-20T19:45:00Z","v":388,"vw":21.364107},{"c":21.37,"h":21.38,"l":21.36,"n":4,"o":21.38,"t":"2026-10-20T19:50:00Z","v":640,"vw":21.375},{"c":21.43,"h":21.43,"l":21.375,"n":91,"o":21.38,"t":"2026-10-20T19:55:00Z","v":17827,"vw":21.415366},{"c":21.37,"h":21.37,"l":21.37,"n":3,"o":21.37,"t":"2026-10-20T20:00:00Z","v":114,"vw":21.37},{"c":20.3923,"h":20.3923,"l":20.3923,"n":1,"o":20.3923,"t":"2026-10-20T20:50:00Z","v":142,"vw":20.3923},{"c":21.53,"h":21.56,"l":21.53,"n":24,"o":21.55,"t":"2026-10-21T13:30:00Z","v":4160,"vw":21.545174},{"c":21.505,"h":21.51,"l":21.505,"n":6,"o":21.51,"t":"2026-10-21T13:45:00Z","v":900,"vw":21.506111},{"c":21.45,"h":21.47,"l":21.45,"n":2,"o":21.47,"t":"2026-10-21T13:55:00Z","v":200,"vw":21.46},{"c":21.405,"h":21.405,"l":21.38,"n":2,"o":21.38,"t":"2026-10-21T14:10:00Z","v":1286,"vw":21.3925},{"c":21.4,"h":21.405,"l":21.37,"n":4,"o":21.405,"t":"2026-10-21T14:15:00Z","v":517,"vw":21.395157},{"c":21.43,"h":21.43,"l":21.41,"n":3,"o":21.41,"t":"2026-10-21T14:25:00Z","v":897,"vw":21.419967},{"c":21.44,"h":21.44,"l":21.43,"n":2,"o":21.43,"t":"2026-10-21T14:35:00Z","v":400,"vw":21.4375},{"c":21.455,"h":21.46,"l":21.4,"n":9,"o":21.46,"t":"2026-10-21T14:55:00Z","v":5716,"vw":21.438313},{"c":21.45,"h":21.46,"l":21.45,"n":3,"o":21.46,"t":"2026-10-21T15:10:00Z","v":293,"vw":21.454808},{"c":21.46,"h":21.46,"l":21.46,"n":2,"o":21.46,"t":"2026-10-21T15:35:00Z","v":160,"vw":21.46},{"c":21.45,"h":21.45,"l":21.45,"n":3,"o":21.45,"t":"2026-10-21T16:00:00Z","v":617,"vw":21.45},{"c":21.435,"h":21.45,"l":21.435,"n":9,"o":21.45,"t":"2026-10-21T16:05:00Z","v":563,"vw":21.44625},{"c":21.45,"h":21.46,"l":21.45,"n":7,"o":21.4598,"t":"2026-10-21T16:30:00Z","v":3042,"vw":21.452948},{"c":21.55,"h":21.55,"l":21.46,"n":5,"o":21.46,"t":"2026-10-21T16:35:00Z","v":500,"vw":21.492273},{"c":21.475,"h":21.475,"l":21.475,"n":1,"o":21.475,"t":"2026-10-21T16:40:00Z","v":114,"vw":21.475},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-21T16:45:00Z","v":100,"vw":21.49},{"c":21.49,"h":21.49,"l":21.48,"n":5,"o":21.49,"t":"2026-10-21T16:50:00Z","v":500,"vw":21.487619},{"c":21.45,"h":21.48,"l":21.4201,"n":4,"o":21.45,"t":"2026-10-21T17:30:00Z","v":2481,"vw":21.455325},{"c":21.46,"h":21.46,"l":21.46,"n":4,"o":21.46,"t":"2026-10-21T17:35:00Z","v":500,"vw":21.46},{"c":21.4896,"h":21.4896,"l":21.4896,"n":5,"o":21.4896,"t":"2026-10-21T17:40:00Z","v":6268,"vw":21.4896},{"c":21.4794,"h":21.4794,"l":21.4794,"n":1,"o":21.4794,"t":"2026-10-21T17:50:00Z","v":163,"vw":21.4794},{"c":21.49,"h":21.49,"l":21.48,"n":2,"o":21.48,"t":"2026-10-21T18:00:00Z","v":300,"vw":21.483333},{"c":21.47,"h":21.47,"l":21.464,"n":3,"o":21.464,"t":"2026-10-21T18:10:00Z","v":406,"vw":21.465685},{"c":21.48,"h":21.4856,"l":21.45,"n":7,"o":21.4856,"t":"2026-10-21T18:20:00Z","v":3135,"vw":21.483334},{"c":21.465,"h":21.465,"l":21.465,"n":1,"o":21.465,"t":"2026-10-21T18:35:00Z","v":110,"vw":21.465},{"c":21.45,"h":21.5,"l":21.45,"n":10,"o":21.5,"t":"2026-10-21T18:45:00Z","v":959,"vw":21.494138},{"c":21.395,"h":21.4399,"l":21.395,"n":4,"o":21.42,"t":"2026-10-21T18:50:00Z","v":1850,"vw":21.405711},{"c":21.35,"h":21.36,"l":21.35,"n":4,"o":21.36,"t":"2026-10-21T18:55:00Z","v":635,"vw":21.356667},{"c":21.275,"h":21.33,"l":21.22,"n":12,"o":21.33,"t":"2026-10-21T19:00:00Z","v":2954,"vw":21.279592},{"c":21.285,"h":21.285,"l":21.28,"n":2,"o":21.28,"t":"2026-10-21T19:05:00Z","v":221,"vw":21.282262},{"c":21.27,"h":21.27,"l":21.26,"n":46,"o":21.265,"t":"2026-10-21T19:10:00Z","v":8743,"vw":21.266487},{"c":21.34,"h":21.34,"l":21.28,"n":17,"o":21.28,"t":"2026-10-21T19:15:00Z","v":1572,"vw":21.310128},{"c":21.37,"h":21.37,"l":21.3592,"n":4,"o":21.3592,"t":"2026-10-21T19:25:00Z","v":831,"vw":21.360677},{"c":21.37,"h":21.39,"l":21.37,"n":10,"o":21.39,"t":"2026-10-21T19:30:00Z","v":1406,"vw":21.388118},{"c":21.38,"h":21.39,"l":21.38,"n":4,"o":21.39,"t":"2026-10-21T19:45:00Z","v":589,"vw":21.388},{"c":21.37,"h":21.37,"l":21.37,"n":2,"o":21.37,"t":"2026-10-21T19:50:00Z","v":189,"vw":21.37},{"c":21.4148,"h":21.4148,"l":21.36,"n":2,"o":21.36,"t":"2026-10-21T19:55:00Z","v":1164,"vw":21.372382},{"c":21.335,"h":21.335,"l":21.125,"n":85,"o":21.19,"t":"2026-10-22T13:30:00Z","v":31429,"vw":21.203389},{"c":21.38,"h":21.485,"l":21.34,"n":41,"o":21.365,"t":"2026-10-22T13:35:00Z","v":8479,"vw":21.390976},{"c":21.62,"h":21.62,"l":21.4,"n":44,"o":21.4,"t":"2026-10-22T13:40:00Z","v":10252,"vw":21.451094},{"c":21.69,"h":21.765,"l":21.5801,"n":19,"o":21.59,"t":"2026-10-22T13:45:00Z","v":3348,"vw":21.651742},{"c":21.6,"h":21.71,"l":21.6,"n":4,"o":21.71,"t":"2026-10-22T13:50:00Z","v":459,"vw":21.638715},{"c":21.72,"h":21.75,"l":21.68,"n":13,"o":21.71,"t":"2026-10-22T13:55:00Z","v":4320,"vw":21.721713},{"c":21.79,"h":21.79,"l":21.71,"n":10,"o":21.71,"t":"2026-10-22T14:00:00Z","v":1007,"vw":21.763635},{"c":21.74,"h":21.8,"l":21.74,"n":17,"o":21.78,"t":"2026-10-22T14:05:00Z","v":4200,"vw":21.782126},{"c":21.755,"h":21.755,"l":21.755,"n":1,"o":21.755,"t":"2026-10-22T14:10:00Z","v":1573,"vw":21.755},{"c":21.75,"h":21.78,"l":21.745,"n":14,"o":21.78,"t":"2026-10-22T14:15:00Z","v":1563,"vw":21.76134},{"c":21.77,"h":21.778,"l":21.77,"n":2,"o":21.778,"t":"2026-10-22T14:25:00Z","v":500,"vw":21.7764},{"c":21.67,"h":21.67,"l":21.67,"n":2,"o":21.67,"t":"2026-10-22T14:30:00Z","v":158,"vw":21.67},{"c":21.57,"h":21.58,"l":21.57,"n":9,"o":21.57,"t":"2026-10-22T14:35:00Z","v":3527,"vw":21.570573},{"c":21.655,"h":21.655,"l":21.65,"n":4,"o":21.65,"t":"2026-10-22T14:40:00Z","v":804,"vw":21.651529},{"c":21.68,"h":21.7,"l":21.68,"n":4,"o":21.7,"t":"2026-10-22T14:45:00Z","v":1412,"vw":21.682124},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-22T14:50:00Z","v":380,"vw":21.73},{"c":21.73,"h":21.75,"l":21.73,"n":4,"o":21.75,"t":"2026-10-22T15:05:00Z","v":880,"vw":21.743182},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-22T15:10:00Z","v":580,"vw":21.77},{"c":21.8,"h":21.81,"l":21.79,"n":7,"o":21.79,"t":"2026-10-22T15:15:00Z","v":1824,"vw":21.79845},{"c":21.83,"h":21.83,"l":21.77,"n":14,"o":21.82,"t":"2026-10-22T15:20:00Z","v":2747,"vw":21.787391},{"c":21.8,"h":21.81,"l":21.8,"n":10,"o":21.8,"t":"2026-10-22T15:25:00Z","v":5630,"vw":21.800543},{"c":21.88,"h":21.88,"l":21.795,"n":20,"o":21.8,"t":"2026-10-22T15:30:00Z","v":2542,"vw":21.816002},{"c":21.81,"h":21.89,"l":21.81,"n":11,"o":21.88,"t":"2026-10-22T15:35:00Z","v":4119,"vw":21.862065},{"c":21.83,"h":21.83,"l":21.81,"n":3,"o":21.81,"t":"2026-10-22T15:40:00Z","v":3100,"vw":21.810645},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-22T15:45:00Z","v":100,"vw":21.85},{"c":21.92,"h":21.94,"l":21.92,"n":4,"o":21.94,"t":"2026-10-22T16:00:00Z","v":680,"vw":21.935864},{"c":21.88,"h":21.96,"l":21.88,"n":12,"o":21.94,"t":"2026-10-22T16:05:00Z","v":7611,"vw":21.95651},{"c":21.89,"h":21.92,"l":21.88,"n":11,"o":21.89,"t":"2026-10-22T16:10:00Z","v":1732,"vw":21.899375},{"c":21.915,"h":21.915,"l":21.915,"n":1,"o":21.915,"t":"2026-10-22T16:15:00Z","v":100,"vw":21.915},{"c":22.005,"h":22.005,"l":21.9527,"n":17,"o":21.9527,"t":"2026-10-22T16:20:00Z","v":7565,"vw":21.999488},{"c":21.97,"h":21.99,"l":21.97,"n":4,"o":21.99,"t":"2026-10-22T16:25:00Z","v":300,"vw":21.98},{"c":21.94,"h":21.965,"l":21.94,"n":4,"o":21.965,"t":"2026-10-22T16:35:00Z","v":826,"vw":21.961242},{"c":21.91,"h":21.9226,"l":21.87,"n":10,"o":21.8816,"t":"2026-10-22T16:45:00Z","v":3305,"vw":21.906369},{"c":21.88,"h":21.9,"l":21.88,"n":7,"o":21.9,"t":"2026-10-22T17:05:00Z","v":6152,"vw":21.898013},{"c":21.88,"h":21.88,"l":21.88,"n":2,"o":21.88,"t":"2026-10-22T17:30:00Z","v":112,"vw":21.88},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-22T17:35:00Z","v":200,"vw":21.87},{"c":21.87,"h":21.87,"l":21.87,"n":3,"o":21.87,"t":"2026-10-22T17:45:00Z","v":198,"vw":21.87},{"c":21.885,"h":21.91,"l":21.88,"n":5,"o":21.91,"t":"2026-10-22T17:55:00Z","v":6716,"vw":21.904352},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-22T18:05:00Z","v":200,"vw":21.91},{"c":21.91,"h":21.915,"l":21.91,"n":2,"o":21.915,"t":"2026-10-22T18:10:00Z","v":202,"vw":21.912525},{"c":21.97,"h":21.99,"l":21.96,"n":29,"o":21.96,"t":"2026-10-22T18:25:00Z","v":4876,"vw":21.978356},{"c":21.94,"h":21.98,"l":21.94,"n":8,"o":21.98,"t":"2026-10-22T18:45:00Z","v":783,"vw":21.964426},{"c":21.99,"h":21.99,"l":21.96,"n":2,"o":21.96,"t":"2026-10-22T18:55:00Z","v":214,"vw":21.975981},{"c":21.935,"h":21.94,"l":21.935,"n":5,"o":21.94,"t":"2026-10-22T19:00:00Z","v":858,"vw":21.935587},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-10-22T19:10:00Z","v":1370,"vw":22},{"c":22.02,"h":22.02,"l":22,"n":4,"o":22.01,"t":"2026-10-22T19:15:00Z","v":350,"vw":22.01},{"c":22.03,"h":22.03,"l":22.02,"n":3,"o":22.02,"t":"2026-10-22T19:20:00Z","v":635,"vw":22.025},{"c":22.08,"h":22.08,"l":22.06,"n":2,"o":22.06,"t":"2026-10-22T19:30:00Z","v":1654,"vw":22.066046},{"c":22.05,"h":22.05,"l":22.05,"n":3,"o":22.05,"t":"2026-10-22T19:35:00Z","v":219,"vw":22.05},{"c":22.05,"h":22.06,"l":22.05,"n":2,"o":22.06,"t":"2026-10-22T19:40:00Z","v":416,"vw":22.052404},{"c":22,"h":22.02,"l":22,"n":2,"o":22.02,"t":"2026-10-22T19:45:00Z","v":200,"vw":22.01},{"c":22.07,"h":22.075,"l":22.03,"n":5,"o":22.03,"t":"2026-10-22T19:55:00Z","v":329,"vw":22.059028}],"history":[{"c":25.0168,"h":25.455,"l":24.87,"n":131,"o":25.06,"t":"2025-06-05T04:00:00Z","v":22746,"vw":25.089341},{"c":25.45,"h":25.77,"l":25.31,"n":185,"o":25.31,"t":"2025-06-06T04:00:00Z","v":31897,"vw":25.489059},{"c":25.475,"h":25.5,"l":25.194,"n":68,"o":25.38,"t":"2025-06-09T04:00:00Z","v":11709,"vw":25.352125},{"c":25.4752,"h":25.48,"l":25.3117,"n":70,"o":25.475,"t":"2025-06-10T04:00:00Z","v":10782,"vw":25.43888},{"c":25.5472,"h":25.8146,"l":25.52,"n":177,"o":25.8146,"t":"2025-06-11T04:00:00Z","v":26761,"vw":25.694119},{"c":25.5688,"h":26.81,"l":25.4937,"n":55,"o":26.81,"t":"2025-06-12T04:00:00Z","v":4540,"vw":25.576803},{"c":24.7613,"h":25.27,"l":24.76,"n":116,"o":25.21,"t":"2025-06-13T04:00:00Z","v":21063,"vw":25.023478},{"c":25.0635,"h":28.58,"l":25.041,"n":220,"o":28.58,"t":"2025-06-16T04:00:00Z","v":419545,"vw":25.13846},{"c":24.5946,"h":25,"l":24.505,"n":189,"o":25,"t":"2025-06-17T04:00:00Z","v":143119,"vw":24.70634},{"c":24.9292,"h":27.13,"l":24.6508,"n":150,"o":27.13,"t":"2025-06-18T04:00:00Z","v":72984,"vw":25.019839},{"c":24.9383,"h":25.94,"l":24.91,"n":244,"o":25.94,"t":"2025-06-20T04:00:00Z","v":84465,"vw":25.045761},{"c":24.97,"h":24.97,"l":24.35,"n":200,"o":24.76,"t":"2025-06-23T04:00:00Z","v":59039,"vw":24.763115},{"c":25.901,"h":25.95,"l":25.2999,"n":181,"o":25.2999,"t":"2025-06-24T04:00:00Z","v":119235,"vw":25.885683},{"c":25.7366,"h":25.92,"l":25.6957,"n":345,"o":25.92,"t":"2025-06-25T04:00:00Z","v":12057,"vw":25.73276},{"c":26.28,"h":26.31,"l":25.9,"n":492,"o":25.9,"t":"2025-06-26T04:00:00Z","v":41122,"vw":26.134217},{"c":26.5581,"h":26.79,"l":26.37,"n":181,"o":26.44,"t":"2025-06-27T04:00:00Z","v":36657,"vw":26.5399},{"c":26.4302,"h":26.69,"l":26.31,"n":401,"o":26.69,"t":"2025-06-30T04:00:00Z","v":21389,"vw":26.41687},{"c":26.5841,"h":26.68,"l":26,"n":104,"o":26.68,"t":"2025-07-01T04:00:00Z","v":27188,"vw":26.504241},{"c":26.8,"h":26.88,"l":26.29,"n":188,"o":26.48,"t":"2025-07-02T04:00:00Z","v":33909,"vw":26.689778},{"c":27.215,"h":27.35,"l":27,"n":210,"o":27,"t":"2025-07-03T04:00:00Z","v":39309,"vw":27.223351},{"c":26.7103,"h":27.1446,"l":26.6,"n":217,"o":27.09,"t":"2025-07-07T04:00:00Z","v":27614,"vw":26.785266},{"c":27.07,"h":27.3577,"l":26.75,"n":204,"o":27,"t":"2025-07-08T04:00:00Z","v":60553,"vw":27.062447},{"c":27.29,"h":27.31,"l":27.0867,"n":153,"o":27.19,"t":"2025-07-09T04:00:00Z","v":30740,"vw":27.259169},{"c":27.9,"h":28.93,"l":27.31,"n":321,"o":27.43,"t":"2025-07-10T04:00:00Z","v":64533,"vw":27.826084},{"c":27.59,"h":27.68,"l":27.5,"n":181,"o":27.68,"t":"2025-07-11T04:00:00Z","v":29406,"vw":27.583627},{"c":27.6737,"h":27.71,"l":27.44,"n":109,"o":27.44,"t":"2025-07-14T04:00:00Z","v":14429,"vw":27.616336},{"c":27.22,"h":27.69,"l":27.22,"n":185,"o":27.69,"t":"2025-07-15T04:00:00Z","v":50402,"vw":27.411167},{"c":28.22,"h":28.34,"l":27.5154,"n":321,"o":27.53,"t":"2025-07-16T04:00:00Z","v":69141,"vw":27.979484},{"c":28.96,"h":28.98,"l":28.17,"n":402,"o":28.23,"t":"2025-07-17T04:00:00Z","v":58293,"vw":28.759923},{"c":28.6221,"h":29.18,"l":28.5896,"n":266,"o":29.18,"t":"2025-07-18T04:00:00Z","v":34661,"vw":28.777484},{"c":28.3195,"h":28.77,"l":28.3195,"n":184,"o":28.77,"t":"2025-07-21T04:00:00Z","v":21079,"vw":28.485284},{"c":28.4,"h":28.43,"l":28.05,"n":168,"o":28.28,"t":"2025-07-22T04:00:00Z","v":112040,"vw":28.280025},{"c":28.9872,"h":28.99,"l":28.54,"n":231,"o":28.83,"t":"2025-07-23T04:00:00Z","v":30918,"vw":28.849988},{"c":29,"h":29.1733,"l":28.89,"n":234,"o":28.94,"t":"2025-07-24T04:00:00Z","v":36639,"vw":29.111484},{"c":29.0799,"h":29.29,"l":28.8,"n":298,"o":29.11,"t":"2025-07-25T04:00:00Z","v":47292,"vw":29.087592},{"c":28.89,"h":29.29,"l":28.82,"n":340,"o":29.14,"t":"2025-07-28T04:00:00Z","v":58332,"vw":28.944188},{"c":28.77,"h":29.01,"l":28.57,"n":175,"o":29.01,"t":"2025-07-29T04:00:00Z","v":14598,"vw":28.748318},{"c":28.5772,"h":28.93,"l":28.42,"n":220,"o":28.77,"t":"2025-07-30T04:00:00Z","v":141058,"vw":28.84219},{"c":28.1824,"h":28.7,"l":28.101,"n":238,"o":28.48,"t":"2025-07-31T04:00:00Z","v":134425,"vw":28.290973},{"c":27.57,"h":27.78,"l":27.18,"n":403,"o":27.78,"t":"2025-08-01T04:00:00Z","v":81003,"vw":27.442378},{"c":28.08,"h":28.08,"l":27.7983,"n":183,"o":27.81,"t":"2025-08-04T04:00:00Z","v":34895,"vw":27.988517},{"c":28.15,"h":28.48,"l":27.77,"n":186,"o":28.48,"t":"2025-08-05T04:00:00Z","v":36453,"vw":28.236885},{"c":28.5,"h":28.5995,"l":28.3,"n":384,"o":28.43,"t":"2025-08-06T04:00:00Z","v":67720,"vw":28.491007},{"c":28.0466,"h":28.84,"l":27.91,"n":311,"o":28.81,"t":"2025-08-07T04:00:00Z","v":50286,"vw":28.098231},{"c":28.31,"h":28.46,"l":28.06,"n":336,"o":28.15,"t":"2025-08-08T04:00:00Z","v":229826,"vw":28.424944},{"c":28.26,"h":28.4118,"l":28.2,"n":170,"o":28.36,"t":"2025-08-11T04:00:00Z","v":23673,"vw":28.296284},{"c":28.94,"h":28.96,"l":28.33,"n":254,"o":28.33,"t":"2025-08-12T04:00:00Z","v":30696,"vw":28.780145},{"c":29.06,"h":29.109,"l":28.78,"n":281,"o":29.05,"t":"2025-08-13T04:00:00Z","v":29645,"vw":28.932411},{"c":28.86,"h":28.869,"l":28.66,"n":352,"o":28.79,"t":"2025-08-14T04:00:00Z","v":164221,"vw":28.701199},{"c":28.55,"h":28.91,"l":28.5219,"n":145,"o":28.91,"t":"2025-08-15T04:00:00Z","v":20016,"vw":28.608993},{"c":28.45,"h":28.5699,"l":28.3442,"n":230,"o":28.55,"t":"2025-08-18T04:00:00Z","v":26875,"vw":28.435333},{"c":28.1,"h":28.51,"l":28.0425,"n":290,"o":28.42,"t":"2025-08-19T04:00:00Z","v":33431,"vw":28.271354},{"c":27.8,"h":28.1,"l":27.551,"n":221,"o":28.1,"t":"2025-08-20T04:00:00Z","v":29369,"vw":27.785437},{"c":27.6767,"h":27.75,"l":27.56,"n":177,"o":27.7,"t":"2025-08-21T04:00:00Z","v":17712,"vw":27.652943},{"c":28.5352,"h":28.76,"l":27.8184,"n":262,"o":27.8184,"t":"2025-08-22T04:00:00Z","v":48541,"vw":28.350146},{"c":28.1587,"h":28.57,"l":28.1587,"n":174,"o":28.47,"t":"2025-08-25T04:00:00Z","v":14926,"vw":28.319779},{"c":28.32,"h":28.32,"l":28.02,"n":164,"o":28.13,"t":"2025-08-26T04:00:00Z","v":20408,"vw":28.16175},{"c":28.4,"h":28.4676,"l":28.29,"n":104,"o":28.29,"t":"2025-08-27T04:00:00Z","v":13742,"vw":28.399066},{"c":28.4673,"h":28.61,"l":28.42,"n":191,"o":28.42,"t":"2025-08-28T04:00:00Z","v":29274,"vw":28.541867},{"c":28.3557,"h":28.4522,"l":28.23,"n":279,"o":28.43,"t":"2025-08-29T04:00:00Z","v":32448,"vw":28.359265},{"c":28.0577,"h":28.06,"l":27.5899,"n":560,"o":28.02,"t":"2025-09-02T04:00:00Z","v":67113,"vw":27.858245},{"c":27.69,"h":28.09,"l":27.45,"n":653,"o":28.09,"t":"2025-09-03T04:00:00Z","v":107241,"vw":27.818133},{"c":28.04,"h":28.05,"l":27.6236,"n":408,"o":27.66,"t":"2025-09-04T04:00:00Z","v":44617,"vw":27.88511},{"c":27.8589,"h":28.384,"l":27.51,"n":632,"o":28.25,"t":"2025-09-05T04:00:00Z","v":62162,"vw":27.859307},{"c":28.12,"h":28.12,"l":27.73,"n":431,"o":28,"t":"2025-09-08T04:00:00Z","v":55331,"vw":27.966628},{"c":27.9699,"h":28.16,"l":27.9595,"n":435,"o":28.11,"t":"2025-09-09T04:00:00Z","v":90969,"vw":28.080948},{"c":28.2513,"h":28.5,"l":28.035,"n":361,"o":28.035,"t":"2025-09-10T04:00:00Z","v":72944,"vw":28.325206},{"c":29.15,"h":29.25,"l":28.41,"n":525,"o":28.43,"t":"2025-09-11T04:00:00Z","v":119549,"vw":29.125812},{"c":28.83,"h":29.21,"l":28.7475,"n":441,"o":29.21,"t":"2025-09-12T04:00:00Z","v":124609,"vw":28.922811},{"c":29.14,"h":29.2199,"l":28.93,"n":614,"o":29.03,"t":"2025-09-15T04:00:00Z","v":117429,"vw":29.123553},{"c":29.085,"h":29.12,"l":28.895,"n":586,"o":29.09,"t":"2025-09-16T04:00:00Z","v":106268,"vw":29.041614},{"c":29.038,"h":29.49,"l":28.95,"n":545,"o":29.15,"t":"2025-09-17T04:00:00Z","v":98432,"vw":29.188422},{"c":29.8,"h":29.87,"l":29.29,"n":1115,"o":29.36,"t":"2025-09-18T04:00:00Z","v":265422,"vw":29.748251},{"c":29.69,"h":29.75,"l":29.5,"n":786,"o":29.7114,"t":"2025-09-19T04:00:00Z","v":66566,"vw":29.639874},{"c":29.6771,"h":30,"l":29.2701,"n":804,"o":29.6,"t":"2025-09-22T04:00:00Z","v":77718,"vw":29.519843},{"c":29.56,"h":30.195,"l":29.56,"n":930,"o":29.7,"t":"2025-09-23T04:00:00Z","v":90813,"vw":29.807989},{"c":28.39,"h":29.57,"l":28.39,"n":949,"o":29.52,"t":"2025-09-24T04:00:00Z","v":99575,"vw":28.885797},{"c":27.95,"h":28.14,"l":27.76,"n":746,"o":28.1,"t":"2025-09-25T04:00:00Z","v":202558,"vw":27.931228},{"c":28.02,"h":28.23,"l":27.96,"n":484,"o":27.97,"t":"2025-09-26T04:00:00Z","v":178450,"vw":28.085201},{"c":28.18,"h":28.39,"l":27.9604,"n":2644,"o":28.22,"t":"2025-09-29T04:00:00Z","v":664857,"vw":28.209733},{"c":27.63,"h":28.2298,"l":27.195,"n":1677,"o":28.2,"t":"2025-09-30T04:00:00Z","v":303557,"vw":27.418808},{"c":27.15,"h":27.61,"l":27.15,"n":1179,"o":27.41,"t":"2025-10-01T04:00:00Z","v":119619,"vw":27.387104},{"c":27.0885,"h":27.34,"l":26.88,"n":1082,"o":27.34,"t":"2025-10-02T04:00:00Z","v":202455,"vw":27.100474},{"c":27.46,"h":27.56,"l":27.29,"n":339,"o":27.31,"t":"2025-10-03T04:00:00Z","v":237811,"vw":27.492235},{"c":27.34,"h":27.67,"l":27.075,"n":1104,"o":27.67,"t":"2025-10-06T04:00:00Z","v":179038,"vw":27.308938},{"c":26.99,"h":27.5,"l":26.98,"n":935,"o":27.43,"t":"2025-10-07T04:00:00Z","v":114947,"vw":27.227855},{"c":26.95,"h":27.1,"l":26.78,"n":522,"o":27.1,"t":"2025-10-08T04:00:00Z","v":82981,"vw":26.952874},{"c":26.81,"h":27.14,"l":26.6,"n":584,"o":27.05,"t":"2025-10-09T04:00:00Z","v":97173,"vw":26.732249},{"c":25.71,"h":26.8584,"l":25.71,"n":1941,"o":26.83,"t":"2025-10-10T04:00:00Z","v":388375,"vw":26.258077},{"c":26.35,"h":26.435,"l":25.98,"n":423,"o":26.05,"t":"2025-10-13T04:00:00Z","v":56331,"vw":26.243226},{"c":27.01,"h":27.18,"l":26,"n":1555,"o":26.02,"t":"2025-10-14T04:00:00Z","v":178858,"vw":26.874942},{"c":26.96,"h":27.32,"l":26.7599,"n":467,"o":27.23,"t":"2025-10-15T04:00:00Z","v":56975,"vw":27.185123},{"c":25.93,"h":27.02,"l":25.75,"n":1060,"o":27.02,"t":"2025-10-16T04:00:00Z","v":124036,"vw":26.267799},{"c":25.77,"h":25.8976,"l":25.6136,"n":768,"o":25.68,"t":"2025-10-17T04:00:00Z","v":128955,"vw":25.730253},{"c":26.28,"h":26.3,"l":25.98,"n":456,"o":25.98,"t":"2025-10-20T04:00:00Z","v":41216,"vw":26.197479},{"c":26.48,"h":26.59,"l":26.14,"n":449,"o":26.28,"t":"2025-10-21T04:00:00Z","v":52519,"vw":26.422419},{"c":26.42,"h":26.56,"l":26.075,"n":827,"o":26.5,"t":"2025-10-22T04:00:00Z","v":242080,"vw":26.328299},{"c":26.105,"h":26.48,"l":25.892,"n":661,"o":26.42,"t":"2025-10-23T04:00:00Z","v":112274,"vw":26.104813},{"c":26.44,"h":26.56,"l":26.3775,"n":290,"o":26.47,"t":"2025-10-24T04:00:00Z","v":28743,"vw":26.466726},{"c":26.6,"h":26.78,"l":26.6,"n":406,"o":26.65,"t":"2025-10-27T04:00:00Z","v":60140,"vw":26.6644},{"c":26.34,"h":26.83,"l":26.32,"n":547,"o":26.7,"t":"2025-10-28T04:00:00Z","v":70350,"vw":26.559179},{"c":26.04,"h":26.475,"l":25.95,"n":742,"o":26.43,"t":"2025-10-29T04:00:00Z","v":212888,"vw":26.289284},{"c":25.82,"h":26.18,"l":25.82,"n":576,"o":25.91,"t":"2025-10-30T04:00:00Z","v":196549,"vw":26.015322},{"c":25.7,"h":25.8,"l":25.48,"n":609,"o":25.8,"t":"2025-10-31T04:00:00Z","v":106776,"vw":25.666662},{"c":25.82,"h":25.87,"l":25.59,"n":626,"o":25.8,"t":"2025-11-03T05:00:00Z","v":108867,"vw":25.732024},{"c":25.667,"h":26.02,"l":25.53,"n":1373,"o":25.53,"t":"2025-11-04T05:00:00Z","v":278300,"vw":25.738835},{"c":25.84,"h":25.958,"l":25.45,"n":521,"o":25.72,"t":"2025-11-05T05:00:00Z","v":91286,"vw":25.680591},{"c":25.585,"h":25.88,"l":25.37,"n":498,"o":25.81,"t":"2025-11-06T05:00:00Z","v":75750,"vw":25.603416},{"c":25.87,"h":25.89,"l":25.2,"n":969,"o":25.41,"t":"2025-11-07T05:00:00Z","v":140965,"vw":25.419235},{"c":25.91,"h":26.25,"l":25.785,"n":375,"o":26.25,"t":"2025-11-10T05:00:00Z","v":73960,"vw":26.031825},{"c":26.17,"h":26.3,"l":25.88,"n":615,"o":25.97,"t":"2025-11-11T05:00:00Z","v":87675,"vw":26.115683},{"c":26.39,"h":26.6,"l":26.22,"n":578,"o":26.22,"t":"2025-11-12T05:00:00Z","v":84348,"vw":26.383764},{"c":25.46,"h":26.27,"l":25.4,"n":857,"o":26.18,"t":"2025-11-13T05:00:00Z","v":114408,"vw":25.686076},{"c":25.55,"h":25.66,"l":25.07,"n":502,"o":25.14,"t":"2025-11-14T05:00:00Z","v":68736,"vw":25.397922},{"c":24.69,"h":25.36,"l":24.52,"n":681,"o":25.34,"t":"2025-11-17T05:00:00Z","v":102751,"vw":24.950986},{"c":24.81,"h":24.94,"l":24.32,"n":1309,"o":24.32,"t":"2025-11-18T05:00:00Z","v":352123,"vw":24.5791},{"c":25.04,"h":25.12,"l":24.605,"n":704,"o":24.78,"t":"2025-11-19T05:00:00Z","v":120086,"vw":24.81422},{"c":24.7,"h":25.54,"l":24.67,"n":1131,"o":25.38,"t":"2025-11-20T05:00:00Z","v":298495,"vw":24.975473},{"c":25.145,"h":25.22,"l":24.54,"n":1646,"o":24.77,"t":"2025-11-21T05:00:00Z","v":387523,"vw":24.994457},{"c":25.22,"h":25.32,"l":25,"n":482,"o":25.32,"t":"2025-11-24T05:00:00Z","v":88783,"vw":25.207167},{"c":25.7,"h":25.75,"l":25.139,"n":477,"o":25.32,"t":"2025-11-25T05:00:00Z","v":82370,"vw":25.561728},{"c":25.88,"h":26.05,"l":25.72,"n":561,"o":25.72,"t":"2025-11-26T05:00:00Z","v":100358,"vw":25.937356},{"c":26.24,"h":26.255,"l":25.99,"n":217,"o":26,"t":"2025-11-28T05:00:00Z","v":24844,"vw":26.16954},{"c":25.98,"h":26.19,"l":25.81,"n":313,"o":25.83,"t":"2025-12-01T05:00:00Z","v":54667,"vw":26.015015},{"c":26.02,"h":26.16,"l":25.96,"n":373,"o":26.11,"t":"2025-12-02T05:00:00Z","v":38336,"vw":26.061662},{"c":26.5,"h":26.52,"l":25.97,"n":385,"o":26,"t":"2025-12-03T05:00:00Z","v":52928,"vw":26.415576},{"c":26.69,"h":26.75,"l":26.515,"n":457,"o":26.6,"t":"2025-12-04T05:00:00Z","v":61425,"vw":26.631234},{"c":27.08,"h":27.14,"l":26.65,"n":407,"o":26.75,"t":"2025-12-05T05:00:00Z","v":80194,"vw":26.972576},{"c":26.99,"h":27.06,"l":26.8101,"n":299,"o":27.06,"t":"2025-12-08T05:00:00Z","v":47487,"vw":26.975075},{"c":27.74,"h":27.88,"l":27.14,"n":760,"o":27.16,"t":"2025-12-09T05:00:00Z","v":114523,"vw":27.665645},{"c":28.22,"h":28.3472,"l":27.53,"n":799,"o":27.9,"t":"2025-12-10T05:00:00Z","v":141800,"vw":27.850746},{"c":28.0386,"h":28.3878,"l":27.96,"n":886,"o":28.1,"t":"2025-12-11T05:00:00Z","v":214736,"vw":28.153234},{"c":27.5365,"h":28.145,"l":27.395,"n":757,"o":28.07,"t":"2025-12-12T05:00:00Z","v":166178,"vw":27.684942},{"c":27.35,"h":27.73,"l":27.301,"n":427,"o":27.72,"t":"2025-12-15T05:00:00Z","v":69585,"vw":27.541474},{"c":27.43,"h":27.57,"l":27.27,"n":427,"o":27.28,"t":"2025-12-16T05:00:00Z","v":80463,"vw":27.417378},{"c":27.12,"h":27.68,"l":27.0791,"n":538,"o":27.4,"t":"2025-12-17T05:00:00Z","v":111373,"vw":27.344644},{"c":27.24,"h":27.72,"l":27.24,"n":765,"o":27.45,"t":"2025-12-18T05:00:00Z","v":142466,"vw":27.484509},{"c":27.3,"h":27.42,"l":27.27,"n":411,"o":27.39,"t":"2025-12-19T05:00:00Z","v":75962,"vw":27.360973},{"c":27.67,"h":27.79,"l":27.2599,"n":488,"o":27.28,"t":"2025-12-22T05:00:00Z","v":112153,"vw":27.609445},{"c":27.5387,"h":27.66,"l":27.52,"n":353,"o":27.6,"t":"2025-12-23T05:00:00Z","v":70739,"vw":27.579901},{"c":27.645,"h":27.84,"l":27.44,"n":447,"o":27.46,"t":"2025-12-24T05:00:00Z","v":112548,"vw":27.601656},{"c":27.56,"h":27.61,"l":27.51,"n":369,"o":27.6,"t":"2025-12-26T05:00:00Z","v":40478,"vw":27.54751},{"c":27.58,"h":27.65,"l":27.47,"n":341,"o":27.51,"t":"2025-12-29T05:00:00Z","v":66258,"vw":27.56625},{"c":27.3764,"h":27.59,"l":27.3764,"n":258,"o":27.54,"t":"2025-12-30T05:00:00Z","v":25104,"vw":27.526586},{"c":27.15,"h":27.32,"l":27.15,"n":192,"o":27.32,"t":"2025-12-31T05:00:00Z","v":22591,"vw":27.249614},{"c":27.63,"h":27.65,"l":27.19,"n":264,"o":27.35,"t":"2026-01-02T05:00:00Z","v":34019,"vw":27.503158},{"c":28.49,"h":28.67,"l":27.67,"n":597,"o":27.68,"t":"2026-01-05T05:00:00Z","v":164103,"vw":28.442198},{"c":28.8,"h":28.87,"l":28.3625,"n":687,"o":28.4309,"t":"2026-01-06T05:00:00Z","v":268718,"vw":28.654628},{"c":27.8711,"h":28.86,"l":27.8225,"n":897,"o":28.86,"t":"2026-01-07T05:00:00Z","v":125220,"vw":28.201648},{"c":28.07,"h":28.11,"l":27.58,"n":498,"o":27.64,"t":"2026-01-08T05:00:00Z","v":103595,"vw":27.780612},{"c":28.295,"h":28.325,"l":27.89,"n":563,"o":28.21,"t":"2026-01-09T05:00:00Z","v":73245,"vw":28.136386},{"c":28.32,"h":28.38,"l":27.99,"n":387,"o":28.1,"t":"2026-01-12T05:00:00Z","v":93510,"vw":28.193881},{"c":27.795,"h":28.33,"l":27.63,"n":386,"o":28.26,"t":"2026-01-13T05:00:00Z","v":64108,"vw":27.882411},{"c":27.935,"h":27.935,"l":27.44,"n":658,"o":27.73,"t":"2026-01-14T05:00:00Z","v":89583,"vw":27.659809},{"c":28.3006,"h":28.48,"l":28.205,"n":313,"o":28.22,"t":"2026-01-15T05:00:00Z","v":23594,"vw":28.338228},{"c":28.47,"h":28.61,"l":28.36,"n":257,"o":28.36,"t":"2026-01-16T05:00:00Z","v":64463,"vw":28.501535},{"c":27.25,"h":28.04,"l":27.25,"n":604,"o":27.81,"t":"2026-01-20T05:00:00Z","v":76169,"vw":27.632636},{"c":27.64,"h":27.75,"l":27.353,"n":344,"o":27.45,"t":"2026-01-21T05:00:00Z","v":50126,"vw":27.499701},{"c":27.6189,"h":27.97,"l":27.6189,"n":307,"o":27.89,"t":"2026-01-22T05:00:00Z","v":42139,"vw":27.806468},{"c":27.23,"h":27.53,"l":27.17,"n":424,"o":27.51,"t":"2026-01-23T05:00:00Z","v":61712,"vw":27.252581},{"c":26.86,"h":27.28,"l":26.721,"n":694,"o":27.15,"t":"2026-01-26T05:00:00Z","v":78861,"vw":26.904332},{"c":26.8595,"h":27.08,"l":26.74,"n":475,"o":26.98,"t":"2026-01-27T05:00:00Z","v":81675,"vw":26.862643},{"c":26.7866,"h":26.96,"l":26.6901,"n":343,"o":26.96,"t":"2026-01-28T05:00:00Z","v":33921,"vw":26.790834},{"c":26.58,"h":27.09,"l":26.38,"n":577,"o":26.89,"t":"2026-01-29T05:00:00Z","v":79503,"vw":26.772119},{"c":26.205,"h":26.48,"l":26.07,"n":517,"o":26.29,"t":"2026-01-30T05:00:00Z","v":63064,"vw":26.22521},{"c":26.24,"h":26.295,"l":25.98,"n":390,"o":26.13,"t":"2026-02-02T05:00:00Z","v":40154,"vw":26.163354},{"c":24.64,"h":25.96,"l":24.27,"n":1469,"o":25.95,"t":"2026-02-03T05:00:00Z","v":249479,"vw":24.772487},{"c":25.01,"h":25.17,"l":24.17,"n":1035,"o":24.67,"t":"2026-02-04T05:00:00Z","v":176198,"vw":24.77385},{"c":23.925,"h":24.67,"l":23.83,"n":1604,"o":24.63,"t":"2026-02-05T05:00:00Z","v":293268,"vw":24.151014},{"c":24.653,"h":24.699,"l":24.3599,"n":1066,"o":24.4,"t":"2026-02-06T05:00:00Z","v":156011,"vw":24.466717},{"c":25.22,"h":25.3,"l":24.79,"n":881,"o":24.85,"t":"2026-02-09T05:00:00Z","v":551568,"vw":25.100767},{"c":25.355,"h":25.64,"l":25.25,"n":830,"o":25.25,"t":"2026-02-10T05:00:00Z","v":166013,"vw":25.428392},{"c":24.78,"h":26.19,"l":24.63,"n":1232,"o":26.19,"t":"2026-02-11T05:00:00Z","v":252846,"vw":24.851351},{"c":24.46,"h":25.17,"l":24.09,"n":1499,"o":25.03,"t":"2026-02-12T05:00:00Z","v":294293,"vw":24.544811},{"c":24.55,"h":24.71,"l":24.34,"n":1821,"o":24.59,"t":"2026-02-13T05:00:00Z","v":262344,"vw":24.582672},{"c":24.5006,"h":24.71,"l":24.15,"n":866,"o":24.65,"t":"2026-02-17T05:00:00Z","v":314813,"vw":24.383154},{"c":24.72,"h":24.86,"l":24.54,"n":1106,"o":24.6,"t":"2026-02-18T05:00:00Z","v":355716,"vw":24.716259},{"c":23.72,"h":24.27,"l":23.4,"n":2044,"o":24.26,"t":"2026-02-19T05:00:00Z","v":728112,"vw":23.739674},{"c":23.46,"h":23.85,"l":23.1384,"n":1724,"o":23.53,"t":"2026-02-20T05:00:00Z","v":452633,"vw":23.504203},{"c":22.15,"h":23.29,"l":22,"n":2237,"o":23.28,"t":"2026-02-23T05:00:00Z","v":540741,"vw":22.291974},{"c":22.53,"h":22.7,"l":22.15,"n":2021,"o":22.16,"t":"2026-02-24T05:00:00Z","v":466898,"vw":22.503466},{"c":22.95,"h":23.04,"l":22.46,"n":1360,"o":22.8,"t":"2026-02-25T05:00:00Z","v":218766,"vw":22.792904},{"c":22.92,"h":23.33,"l":22.65,"n":1395,"o":23.12,"t":"2026-02-26T05:00:00Z","v":382841,"vw":22.993811},{"c":22.08,"h":22.61,"l":21.8701,"n":2024,"o":22.61,"t":"2026-02-27T05:00:00Z","v":430041,"vw":22.07874},{"c":22.23,"h":22.36,"l":21.48,"n":1184,"o":21.59,"t":"2026-03-02T05:00:00Z","v":195656,"vw":22.037186},{"c":21.91,"h":22.16,"l":21.02,"n":2085,"o":21.39,"t":"2026-03-03T05:00:00Z","v":379773,"vw":21.529539},{"c":22.4,"h":22.47,"l":21.9723,"n":972,"o":22.13,"t":"2026-03-04T05:00:00Z","v":213359,"vw":22.315936},{"c":22.38,"h":22.55,"l":22.07,"n":2122,"o":22.16,"t":"2026-03-05T05:00:00Z","v":543252,"vw":22.293117},{"c":21.75,"h":22,"l":21.3006,"n":2071,"o":22,"t":"2026-03-06T05:00:00Z","v":365733,"vw":21.576775},{"c":21.66,"h":21.74,"l":20.89,"n":1814,"o":21.28,"t":"2026-03-09T04:00:00Z","v":470932,"vw":21.174066},{"c":21.46,"h":21.85,"l":21.16,"n":1732,"o":21.55,"t":"2026-03-10T04:00:00Z","v":314522,"vw":21.543274},{"c":20.9,"h":21.49,"l":20.61,"n":2165,"o":21.24,"t":"2026-03-11T04:00:00Z","v":561882,"vw":21.027505},{"c":20.18,"h":20.73,"l":20.16,"n":1813,"o":20.67,"t":"2026-03-12T04:00:00Z","v":395036,"vw":20.375021},{"c":20.52,"h":20.71,"l":20.33,"n":2404,"o":20.38,"t":"2026-03-13T04:00:00Z","v":515010,"vw":20.538463},{"c":20.59,"h":20.81,"l":20.32,"n":1712,"o":20.81,"t":"2026-03-16T04:00:00Z","v":483910,"vw":20.591918},{"c":21.21,"h":21.31,"l":20.77,"n":1990,"o":20.78,"t":"2026-03-17T04:00:00Z","v":384895,"vw":21.126086},{"c":21.18,"h":21.59,"l":20.99,"n":1594,"o":21,"t":"2026-03-18T04:00:00Z","v":438751,"vw":21.293448},{"c":21.2,"h":21.26,"l":20.81,"n":2478,"o":20.85,"t":"2026-03-19T04:00:00Z","v":1027326,"vw":20.988231},{"c":20.75,"h":21.27,"l":20.57,"n":1194,"o":21.27,"t":"2026-03-20T04:00:00Z","v":319992,"vw":20.810696},{"c":21,"h":21.33,"l":20.82,"n":1477,"o":21.25,"t":"2026-03-23T04:00:00Z","v":289370,"vw":21.083305},{"c":20.86,"h":20.95,"l":20.37,"n":2065,"o":20.51,"t":"2026-03-24T04:00:00Z","v":604713,"vw":20.677292},{"c":21.04,"h":21.36,"l":20.84,"n":890,"o":21.14,"t":"2026-03-25T04:00:00Z","v":233985,"vw":21.11171},{"c":20.95,"h":21.27,"l":20.74,"n":1470,"o":20.74,"t":"2026-03-26T04:00:00Z","v":489053,"vw":21.088416},{"c":20.64,"h":21,"l":20.44,"n":1342,"o":20.8,"t":"2026-03-27T04:00:00Z","v":315518,"vw":20.708383},{"c":20.92,"h":21.2098,"l":20.72,"n":983,"o":20.72,"t":"2026-03-30T04:00:00Z","v":422113,"vw":20.897395},{"c":21.475,"h":21.54,"l":20.94,"n":1197,"o":21.28,"t":"2026-03-31T04:00:00Z","v":257401,"vw":21.2793},{"c":21.405,"h":21.71,"l":21.225,"n":1856,"o":21.71,"t":"2026-04-01T04:00:00Z","v":711224,"vw":21.450979},{"c":21.18,"h":21.37,"l":20.59,"n":1701,"o":20.65,"t":"2026-04-02T04:00:00Z","v":389028,"vw":20.951814},{"c":21.24,"h":21.25,"l":21.05,"n":2315,"o":21.16,"t":"2026-04-06T04:00:00Z","v":961082,"vw":21.195845},{"c":21.2,"h":21.26,"l":20.83,"n":997,"o":21.04,"t":"2026-04-07T04:00:00Z","v":214443,"vw":21.081235},{"c":21.73,"h":22.2394,"l":21.53,"n":1394,"o":22,"t":"2026-04-08T04:00:00Z","v":404821,"vw":21.789675},{"c":21.67,"h":21.76,"l":21.36,"n":1039,"o":21.53,"t":"2026-04-09T04:00:00Z","v":390600,"vw":21.552418},{"c":21.44,"h":21.78,"l":21.25,"n":947,"o":21.78,"t":"2026-04-10T04:00:00Z","v":271475,"vw":21.410492},{"c":22.4,"h":22.4,"l":21.33,"n":2873,"o":21.33,"t":"2026-04-13T04:00:00Z","v":1141910,"vw":22.069846},{"c":23.09,"h":23.25,"l":22.5,"n":2404,"o":22.63,"t":"2026-04-14T04:00:00Z","v":586323,"vw":22.959421},{"c":23.92,"h":23.99,"l":23.24,"n":1504,"o":23.24,"t":"2026-04-15T04:00:00Z","v":311423,"vw":23.8103},{"c":23.6,"h":24.24,"l":23.6,"n":1352,"o":24.24,"t":"2026-04-16T04:00:00Z","v":281404,"vw":23.746657},{"c":24.07,"h":24.59,"l":24.03,"n":1414,"o":24.12,"t":"2026-04-17T04:00:00Z","v":277100,"vw":24.261443},{"c":24.18,"h":24.2,"l":23.93,"n":622,"o":23.93,"t":"2026-04-20T04:00:00Z","v":119254,"vw":24.085753},{"c":24,"h":24.68,"l":23.99,"n":1077,"o":24.16,"t":"2026-04-21T04:00:00Z","v":213387,"vw":24.250544},{"c":24.245,"h":24.5,"l":24.15,"n":626,"o":24.37,"t":"2026-04-22T04:00:00Z","v":112408,"vw":24.306263},{"c":23.46,"h":24.13,"l":23.05,"n":829,"o":24.13,"t":"2026-04-23T04:00:00Z","v":377770,"vw":23.488405},{"c":23.39,"h":23.59,"l":23.26,"n":631,"o":23.59,"t":"2026-04-24T04:00:00Z","v":352059,"vw":23.415798},{"c":23.12,"h":23.55,"l":22.91,"n":1222,"o":23.38,"t":"2026-04-27T04:00:00Z","v":388797,"vw":23.171947},{"c":23,"h":23.46,"l":22.76,"n":952,"o":23.46,"t":"2026-04-28T04:00:00Z","v":248477,"vw":22.953358},{"c":22.61,"h":22.91,"l":22.41,"n":1213,"o":22.91,"t":"2026-04-29T04:00:00Z","v":432989,"vw":22.54595},{"c":23.5,"h":23.527,"l":22.475,"n":511,"o":22.66,"t":"2026-04-30T04:00:00Z","v":732270,"vw":23.357489},{"c":23.64,"h":23.935,"l":23.47,"n":2233,"o":23.88,"t":"2026-05-01T04:00:00Z","v":678985,"vw":23.6743},{"c":23.46,"h":24.05,"l":23.43,"n":2038,"o":23.65,"t":"2026-05-04T04:00:00Z","v":167640,"vw":23.623901},{"c":23.836,"h":23.96,"l":23.41,"n":887,"o":23.66,"t":"2026-05-05T04:00:00Z","v":252138,"vw":23.789555},{"c":23.92,"h":24.26,"l":23.83,"n":692,"o":24.26,"t":"2026-05-06T04:00:00Z","v":197907,"vw":23.949554},{"c":23.59,"h":23.94,"l":23.56,"n":634,"o":23.94,"t":"2026-05-07T04:00:00Z","v":242078,"vw":23.690097},{"c":23.98,"h":23.98,"l":23.4,"n":876,"o":23.725,"t":"2026-05-08T04:00:00Z","v":120877,"vw":23.787538},{"c":23.59,"h":24,"l":23.54,"n":629,"o":24,"t":"2026-05-11T04:00:00Z","v":128078,"vw":23.752069},{"c":23.53,"h":23.61,"l":23.35,"n":755,"o":23.6,"t":"2026-05-12T04:00:00Z","v":327603,"vw":23.426795},{"c":23.26,"h":23.59,"l":23.18,"n":1018,"o":23.59,"t":"2026-05-13T04:00:00Z","v":248661,"vw":23.313585},{"c":23.83,"h":24.03,"l":23.34,"n":619,"o":23.34,"t":"2026-05-14T04:00:00Z","v":197518,"vw":23.801156},{"c":23.06,"h":23.561,"l":23.06,"n":796,"o":23.43,"t":"2026-05-15T04:00:00Z","v":386131,"vw":23.249044},{"c":23.17,"h":24.13,"l":22.94,"n":760,"o":24.13,"t":"2026-05-18T04:00:00Z","v":150244,"vw":23.253688},{"c":22.56,"h":23.12,"l":22.56,"n":457,"o":23.12,"t":"2026-05-19T04:00:00Z","v":89369,"vw":22.805336},{"c":22.92,"h":23.03,"l":22.38,"n":1101,"o":22.76,"t":"2026-05-20T04:00:00Z","v":322730,"vw":22.834391},{"c":23.22,"h":23.275,"l":22.775,"n":847,"o":22.93,"t":"2026-05-21T04:00:00Z","v":104254,"vw":23.035325},{"c":23.08,"h":23.38,"l":23.03,"n":550,"o":23.38,"t":"2026-05-22T04:00:00Z","v":75422,"vw":23.153258},{"c":23.25,"h":23.5,"l":23.17,"n":741,"o":23.24,"t":"2026-05-26T04:00:00Z","v":123597,"vw":23.302811},{"c":23.27,"h":23.59,"l":23.22,"n":279,"o":23.27,"t":"2026-05-27T04:00:00Z","v":46616,"vw":23.321256},{"c":23.07,"h":23.28,"l":22.895,"n":392,"o":23.27,"t":"2026-05-28T04:00:00Z","v":103090,"vw":23.146608},{"c":23.25,"h":23.45,"l":23,"n":417,"o":23,"t":"2026-05-29T04:00:00Z","v":122115,"vw":23.187419},{"c":23.15,"h":23.5099,"l":23.03,"n":545,"o":23.04,"t":"2026-06-01T04:00:00Z","v":281739,"vw":23.233139},{"c":22.97,"h":23.27,"l":22.86,"n":646,"o":23.04,"t":"2026-06-02T04:00:00Z","v":137506,"vw":23.112072},{"c":21.89,"h":22.03,"l":21.67,"n":1262,"o":22.01,"t":"2026-06-03T04:00:00Z","v":517891,"vw":21.82783},{"c":22.79,"h":22.8344,"l":22.08,"n":1178,"o":22.08,"t":"2026-06-04T04:00:00Z","v":210167,"vw":22.564111},{"c":22.22,"h":22.61,"l":22.0501,"n":596,"o":22.55,"t":"2026-06-05T04:00:00Z","v":110392,"vw":22.286134},{"c":22.125,"h":22.45,"l":22.1,"n":480,"o":22.45,"t":"2026-06-08T04:00:00Z","v":121034,"vw":22.296653},{"c":22.75,"h":22.92,"l":22.23,"n":988,"o":22.3,"t":"2026-06-09T04:00:00Z","v":272996,"vw":22.581387},{"c":22.28,"h":22.92,"l":22.28,"n":659,"o":22.51,"t":"2026-06-10T04:00:00Z","v":171316,"vw":22.535486},{"c":22.61,"h":22.67,"l":21.96,"n":922,"o":22.34,"t":"2026-06-11T04:00:00Z","v":209766,"vw":22.261609},{"c":22.9,"h":23.15,"l":22.66,"n":575,"o":22.76,"t":"2026-06-12T04:00:00Z","v":175610,"vw":22.939583},{"c":23.24,"h":23.67,"l":23.23,"n":855,"o":23.28,"t":"2026-06-15T04:00:00Z","v":196107,"vw":23.400531},{"c":23.51,"h":23.655,"l":23.26,"n":689,"o":23.26,"t":"2026-06-16T04:00:00Z","v":139735,"vw":23.564992},{"c":22.965,"h":23.7,"l":22.95,"n":500,"o":23.48,"t":"2026-06-17T04:00:00Z","v":118346,"vw":23.382907},{"c":22.78,"h":23.1243,"l":22.68,"n":533,"o":23.1243,"t":"2026-06-18T04:00:00Z","v":144005,"vw":22.808397},{"c":22.49,"h":22.91,"l":22.43,"n":588,"o":22.77,"t":"2026-06-22T04:00:00Z","v":266272,"vw":22.590047},{"c":21.91,"h":22.285,"l":21.76,"n":551,"o":22.18,"t":"2026-06-23T04:00:00Z","v":368272,"vw":21.974935},{"c":21.21,"h":21.92,"l":21.1201,"n":795,"o":21.92,"t":"2026-06-24T04:00:00Z","v":185827,"vw":21.419393},{"c":21.26,"h":21.775,"l":21.17,"n":763,"o":21.42,"t":"2026-06-25T04:00:00Z","v":159800,"vw":21.484135},{"c":21.1,"h":21.47,"l":21,"n":1545,"o":21.2,"t":"2026-06-26T04:00:00Z","v":267904,"vw":21.229499},{"c":20.98,"h":21.38,"l":20.8091,"n":899,"o":21.34,"t":"2026-06-29T04:00:00Z","v":182601,"vw":20.952701},{"c":21.44,"h":21.5,"l":21.045,"n":1133,"o":21.09,"t":"2026-06-30T04:00:00Z","v":294115,"vw":21.313556},{"c":21.62,"h":21.8734,"l":21.55,"n":624,"o":21.55,"t":"2026-07-01T04:00:00Z","v":153198,"vw":21.721645},{"c":21.98,"h":22.2,"l":21.82,"n":801,"o":21.98,"t":"2026-07-02T04:00:00Z","v":200820,"vw":22.000618},{"c":22.39,"h":22.5599,"l":22.07,"n":1070,"o":22.07,"t":"2026-07-06T04:00:00Z","v":568664,"vw":22.392007},{"c":22.185,"h":22.49,"l":22.12,"n":381,"o":22.42,"t":"2026-07-07T04:00:00Z","v":67153,"vw":22.31817},{"c":21.82,"h":21.97,"l":21.57,"n":632,"o":21.85,"t":"2026-07-08T04:00:00Z","v":149471,"vw":21.710153},{"c":22.19,"h":22.2799,"l":21.79,"n":348,"o":21.9,"t":"2026-07-09T04:00:00Z","v":64987,"vw":22.12067},{"c":22.37,"h":22.585,"l":22.265,"n":775,"o":22.31,"t":"2026-07-10T04:00:00Z","v":158648,"vw":22.405212},{"c":22.18,"h":22.49,"l":22.12,"n":466,"o":22.3,"t":"2026-07-13T04:00:00Z","v":63853,"vw":22.257578},{"c":22.48,"h":22.6,"l":22.24,"n":620,"o":22.27,"t":"2026-07-14T04:00:00Z","v":233543,"vw":22.48982},{"c":23.09,"h":23.42,"l":22.75,"n":901,"o":22.75,"t":"2026-07-15T04:00:00Z","v":204741,"vw":23.232147},{"c":23.05,"h":23.105,"l":22.74,"n":481,"o":22.98,"t":"2026-07-16T04:00:00Z","v":133655,"vw":23.023167},{"c":22.97,"h":23.36,"l":22.85,"n":864,"o":23.02,"t":"2026-07-17T04:00:00Z","v":117948,"vw":23.020914},{"c":22.44,"h":23.01,"l":22.3511,"n":569,"o":23.01,"t":"2026-07-20T04:00:00Z","v":128645,"vw":22.601702},{"c":22.52,"h":22.6199,"l":22.36,"n":638,"o":22.45,"t":"2026-07-21T04:00:00Z","v":93666,"vw":22.525818},{"c":22.27,"h":22.57,"l":22.19,"n":564,"o":22.5,"t":"2026-07-22T04:00:00Z","v":106250,"vw":22.326647},{"c":22.26,"h":22.42,"l":21.97,"n":698,"o":22.02,"t":"2026-07-23T04:00:00Z","v":139048,"vw":22.247691},{"c":22.8,"h":22.815,"l":22.31,"n":333,"o":22.31,"t":"2026-07-24T04:00:00Z","v":66455,"vw":22.546948},{"c":23.3,"h":23.38,"l":23.04,"n":579,"o":23.08,"t":"2026-07-27T04:00:00Z","v":125520,"vw":23.22317},{"c":23.42,"h":23.4701,"l":23.03,"n":1212,"o":23.33,"t":"2026-07-28T04:00:00Z","v":262314,"vw":23.313158},{"c":22.82,"h":23.3,"l":22.7,"n":1301,"o":23.28,"t":"2026-07-29T04:00:00Z","v":229634,"vw":22.908395},{"c":23.06,"h":23.09,"l":22.59,"n":467,"o":23,"t":"2026-07-30T04:00:00Z","v":97165,"vw":22.855228},{"c":23.3,"h":23.3,"l":22.9001,"n":385,"o":23.06,"t":"2026-07-31T04:00:00Z","v":61974,"vw":23.11881},{"c":24.23,"h":24.305,"l":23.5,"n":1556,"o":23.5,"t":"2026-08-03T04:00:00Z","v":387990,"vw":23.935146},{"c":24.89,"h":24.965,"l":24.45,"n":1535,"o":24.5,"t":"2026-08-04T04:00:00Z","v":269190,"vw":24.744661},{"c":24.76,"h":25.36,"l":24.59,"n":1005,"o":25.3,"t":"2026-08-05T04:00:00Z","v":267443,"vw":24.934984},{"c":24.56,"h":24.9,"l":24.41,"n":868,"o":24.8,"t":"2026-08-06T04:00:00Z","v":282091,"vw":24.537962},{"c":24.74,"h":25.09,"l":24.67,"n":874,"o":24.74,"t":"2026-08-07T04:00:00Z","v":99166,"vw":24.873998},{"c":24.9,"h":24.93,"l":24.57,"n":769,"o":24.63,"t":"2026-08-10T04:00:00Z","v":79172,"vw":24.739325},{"c":25.78,"h":25.89,"l":24.92,"n":1805,"o":25.03,"t":"2026-08-11T04:00:00Z","v":264604,"vw":25.64254},{"c":25.55,"h":25.93,"l":25.37,"n":2427,"o":25.93,"t":"2026-08-12T04:00:00Z","v":327871,"vw":25.511869},{"c":26.235,"h":26.3,"l":25.62,"n":699,"o":25.62,"t":"2026-08-13T04:00:00Z","v":98544,"vw":25.948763},{"c":25.71,"h":26.37,"l":25.67,"n":1928,"o":26.25,"t":"2026-08-14T04:00:00Z","v":378832,"vw":25.793334},{"c":25.05,"h":25.62,"l":24.931,"n":1239,"o":25.54,"t":"2026-08-17T04:00:00Z","v":232630,"vw":25.123237},{"c":24.84,"h":24.95,"l":24.6701,"n":744,"o":24.95,"t":"2026-08-18T04:00:00Z","v":102194,"vw":24.81513},{"c":25.34,"h":25.615,"l":25.01,"n":1338,"o":25.01,"t":"2026-08-19T04:00:00Z","v":199326,"vw":25.370772},{"c":24.75,"h":25.26,"l":24.72,"n":1351,"o":25.09,"t":"2026-08-20T04:00:00Z","v":179665,"vw":24.914946},{"c":25.01,"h":25.27,"l":24.93,"n":1179,"o":25.06,"t":"2026-08-21T04:00:00Z","v":188262,"vw":25.078597},{"c":25.03,"h":25.23,"l":24.93,"n":841,"o":25.08,"t":"2026-08-24T04:00:00Z","v":109148,"vw":25.074394},{"c":25.14,"h":25.21,"l":24.845,"n":707,"o":25.08,"t":"2026-08-25T04:00:00Z","v":110278,"vw":25.019622},{"c":25.11,"h":25.365,"l":25.07,"n":673,"o":25.1,"t":"2026-08-26T04:00:00Z","v":97268,"vw":25.181944},{"c":25.22,"h":25.47,"l":25.04,"n":2527,"o":25.04,"t":"2026-08-27T04:00:00Z","v":284002,"vw":25.249303},{"c":25.12,"h":25.49,"l":25.11,"n":612,"o":25.29,"t":"2026-08-28T04:00:00Z","v":88823,"vw":25.294965},{"c":25.22,"h":25.28,"l":24.895,"n":677,"o":25.11,"t":"2026-08-31T04:00:00Z","v":103007,"vw":25.183903},{"c":24.34,"h":24.85,"l":24.2,"n":1161,"o":24.74,"t":"2026-09-01T04:00:00Z","v":245586,"vw":24.422688},{"c":24.26,"h":24.58,"l":24.13,"n":708,"o":24.2,"t":"2026-09-02T04:00:00Z","v":109067,"vw":24.36293},{"c":24.62,"h":24.97,"l":24.33,"n":2074,"o":24.52,"t":"2026-09-03T04:00:00Z","v":509796,"vw":24.610147},{"c":24.43,"h":24.6,"l":24.19,"n":598,"o":24.6,"t":"2026-09-04T04:00:00Z","v":75797,"vw":24.419475},{"c":24.08,"h":24.49,"l":24.06,"n":1095,"o":24.38,"t":"2026-09-08T04:00:00Z","v":197305,"vw":24.306425},{"c":23.58,"h":24.01,"l":23.48,"n":603,"o":24,"t":"2026-09-09T04:00:00Z","v":96458,"vw":23.641881},{"c":23.07,"h":23.45,"l":23.01,"n":807,"o":23.45,"t":"2026-09-10T04:00:00Z","v":144346,"vw":23.195976},{"c":23.11,"h":23.41,"l":23.03,"n":705,"o":23.25,"t":"2026-09-11T04:00:00Z","v":134430,"vw":23.213848},{"c":22.99,"h":23.15,"l":22.86,"n":682,"o":23,"t":"2026-09-14T04:00:00Z","v":148194,"vw":22.999312},{"c":22.73,"h":22.98,"l":22.69,"n":1549,"o":22.98,"t":"2026-09-15T04:00:00Z","v":374022,"vw":22.75186},{"c":22.29,"h":22.86,"l":22.03,"n":1194,"o":22.8,"t":"2026-09-16T04:00:00Z","v":181670,"vw":22.620081},{"c":22.46,"h":22.77,"l":22.46,"n":766,"o":22.77,"t":"2026-09-17T04:00:00Z","v":124016,"vw":22.622125},{"c":22.45,"h":22.53,"l":22.18,"n":530,"o":22.4,"t":"2026-09-18T04:00:00Z","v":72135,"vw":22.384163},{"c":22.69,"h":22.79,"l":22.49,"n":882,"o":22.72,"t":"2026-09-21T04:00:00Z","v":236598,"vw":22.672769},{"c":22.54,"h":22.97,"l":22.3975,"n":1790,"o":22.97,"t":"2026-09-22T04:00:00Z","v":259905,"vw":22.608686},{"c":22.03,"h":22.35,"l":22.02,"n":1153,"o":22.3,"t":"2026-09-23T04:00:00Z","v":210584,"vw":22.17435},{"c":21.69,"h":21.95,"l":21.38,"n":1193,"o":21.89,"t":"2026-09-24T04:00:00Z","v":200846,"vw":21.570345},{"c":21.89,"h":21.9,"l":21.61,"n":742,"o":21.65,"t":"2026-09-25T04:00:00Z","v":294021,"vw":21.800412},{"c":21.495,"h":21.73,"l":21.39,"n":555,"o":21.73,"t":"2026-09-28T04:00:00Z","v":89217,"vw":21.511457},{"c":21.48,"h":21.55,"l":21.3,"n":836,"o":21.55,"t":"2026-09-29T04:00:00Z","v":291379,"vw":21.434715},{"c":21.35,"h":21.5399,"l":21.28,"n":1586,"o":21.53,"t":"2026-09-30T04:00:00Z","v":243909,"vw":21.351957},{"c":21.34,"h":21.48,"l":20.96,"n":1556,"o":21.27,"t":"2026-10-01T04:00:00Z","v":466972,"vw":21.261429},{"c":21.37,"h":21.71,"l":21.235,"n":2105,"o":21.55,"t":"2026-10-02T04:00:00Z","v":821420,"vw":21.472797},{"c":21.33,"h":21.43,"l":21,"n":1729,"o":21.33,"t":"2026-10-05T04:00:00Z","v":717273,"vw":21.323639},{"c":21.43,"h":21.56,"l":21.3601,"n":1245,"o":21.46,"t":"2026-10-06T04:00:00Z","v":271630,"vw":21.458354},{"c":21.19,"h":21.29,"l":21.02,"n":597,"o":21.16,"t":"2026-10-07T04:00:00Z","v":134794,"vw":21.157013},{"c":21.36,"h":21.37,"l":20.9782,"n":1430,"o":21.01,"t":"2026-10-08T04:00:00Z","v":296785,"vw":21.166963},{"c":21.65,"h":21.79,"l":21.32,"n":1042,"o":21.5,"t":"2026-10-09T04:00:00Z","v":296184,"vw":21.571499},{"c":21.67,"h":21.7471,"l":21.56,"n":1406,"o":21.56,"t":"2026-10-12T04:00:00Z","v":224801,"vw":21.635046},{"c":21.2,"h":21.75,"l":21.14,"n":781,"o":21.66,"t":"2026-10-13T04:00:00Z","v":221612,"vw":21.291707},{"c":20.65,"h":21.125,"l":20.5,"n":1164,"o":20.97,"t":"2026-10-14T04:00:00Z","v":955256,"vw":20.674087},{"c":21.19,"h":21.21,"l":20.605,"n":887,"o":20.76,"t":"2026-10-15T04:00:00Z","v":179428,"vw":20.977162},{"c":20.91,"h":21.455,"l":20.85,"n":687,"o":21.28,"t":"2026-10-16T04:00:00Z","v":206749,"vw":21.132567},{"c":20.98,"h":21.09,"l":20.88,"n":490,"o":20.98,"t":"2026-10-19T04:00:00Z","v":169194,"vw":20.961861},{"c":21.37,"h":21.57,"l":20.95,"n":676,"o":20.95,"t":"2026-10-20T04:00:00Z","v":145811,"vw":21.424428},{"c":21.4148,"h":21.56,"l":21.22,"n":308,"o":21.55,"t":"2026-10-21T04:00:00Z","v":56096,"vw":21.411212},{"c":22.07,"h":22.08,"l":21.125,"n":590,"o":21.19,"t":"2026-10-22T04:00:00Z","v":145576,"vw":21.655852}],"volatilityBars":[{"c":22.6,"h":23.4,"l":22.4,"n":301,"o":22.9,"t":"2026-09-22T08:15:00Z","v":20842,"vw":22.754431},{"c":22.6,"h":23.1,"l":22.52,"n":87,"o":22.75,"t":"2026-09-22T08:30:00Z","v":4325,"vw":22.752274},{"c":22.87,"h":23.2,"l":22.7,"n":89,"o":23.19,"t":"2026-09-22T09:00:00Z","v":10017,"vw":22.876673},{"c":22.92,"h":22.92,"l":22.92,"n":1,"o":22.92,"t":"2026-09-22T09:45:00Z","v":603,"vw":22.92},{"c":22.86,"h":22.86,"l":22.86,"n":8,"o":22.86,"t":"2026-09-22T10:30:00Z","v":305,"vw":22.86},{"c":22.86,"h":22.86,"l":22.86,"n":4,"o":22.86,"t":"2026-09-22T10:45:00Z","v":814,"vw":22.86},{"c":22.75,"h":22.75,"l":22.75,"n":10,"o":22.75,"t":"2026-09-22T12:30:00Z","v":3000,"vw":22.75},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-09-22T12:45:00Z","v":300,"vw":22.75},{"c":22.89,"h":22.89,"l":22.85,"n":9,"o":22.85,"t":"2026-09-22T13:15:00Z","v":1427,"vw":22.87641},{"c":22.805,"h":22.97,"l":22.78,"n":76,"o":22.97,"t":"2026-09-22T13:30:00Z","v":23946,"vw":22.843893},{"c":22.64,"h":22.76,"l":22.64,"n":51,"o":22.76,"t":"2026-09-22T13:45:00Z","v":14033,"vw":22.713203},{"c":22.6,"h":22.64,"l":22.59,"n":57,"o":22.61,"t":"2026-09-22T14:00:00Z","v":13559,"vw":22.616388},{"c":22.49,"h":22.58,"l":22.49,"n":75,"o":22.58,"t":"2026-09-22T14:15:00Z","v":17948,"vw":22.520724},{"c":22.475,"h":22.51,"l":22.45,"n":42,"o":22.49,"t":"2026-09-22T14:30:00Z","v":10335,"vw":22.478103},{"c":22.41,"h":22.45,"l":22.3975,"n":32,"o":22.44,"t":"2026-09-22T14:45:00Z","v":18819,"vw":22.429728},{"c":22.45,"h":22.475,"l":22.45,"n":2,"o":22.475,"t":"2026-09-22T15:00:00Z","v":200,"vw":22.4625},{"c":22.4699,"h":22.4699,"l":22.435,"n":7,"o":22.4699,"t":"2026-09-22T15:15:00Z","v":694,"vw":22.453995},{"c":22.5,"h":22.51,"l":22.5,"n":9,"o":22.51,"t":"2026-09-22T16:00:00Z","v":3052,"vw":22.509661},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-09-22T16:15:00Z","v":165,"vw":22.48},{"c":22.55,"h":22.55,"l":22.55,"n":2,"o":22.55,"t":"2026-09-22T16:30:00Z","v":301,"vw":22.55},{"c":22.6,"h":22.62,"l":22.55,"n":27,"o":22.55,"t":"2026-09-22T16:45:00Z","v":7368,"vw":22.592008},{"c":22.59,"h":22.61,"l":22.59,"n":4,"o":22.61,"t":"2026-09-22T17:00:00Z","v":401,"vw":22.605},{"c":22.62,"h":22.62,"l":22.57,"n":40,"o":22.61,"t":"2026-09-22T17:15:00Z","v":8371,"vw":22.600043},{"c":22.6,"h":22.64,"l":22.6,"n":12,"o":22.64,"t":"2026-09-22T17:30:00Z","v":4510,"vw":22.637076},{"c":22.67,"h":22.69,"l":22.61,"n":20,"o":22.61,"t":"2026-09-22T17:45:00Z","v":4901,"vw":22.652365},{"c":22.655,"h":22.68,"l":22.655,"n":47,"o":22.67,"t":"2026-09-22T18:00:00Z","v":7042,"vw":22.664008},{"c":22.56,"h":22.63,"l":22.55,"n":50,"o":22.63,"t":"2026-09-22T18:15:00Z","v":13017,"vw":22.571406},{"c":22.62,"h":22.63,"l":22.58,"n":5,"o":22.63,"t":"2026-09-22T18:30:00Z","v":1552,"vw":22.615212},{"c":22.585,"h":22.585,"l":22.585,"n":3,"o":22.585,"t":"2026-09-22T18:45:00Z","v":224,"vw":22.585},{"c":22.61,"h":22.64,"l":22.6,"n":5,"o":22.6,"t":"2026-09-22T19:00:00Z","v":3000,"vw":22.602666},{"c":22.575,"h":22.575,"l":22.575,"n":1,"o":22.575,"t":"2026-09-22T19:15:00Z","v":300,"vw":22.575},{"c":22.52,"h":22.53,"l":22.51,"n":19,"o":22.515,"t":"2026-09-22T19:45:00Z","v":1879,"vw":22.516819},{"c":22.85,"h":22.85,"l":22.54,"n":83,"o":22.54,"t":"2026-09-22T20:00:00Z","v":6982,"vw":22.670296},{"c":22.79,"h":22.85,"l":22.6,"n":93,"o":22.65,"t":"2026-09-22T21:45:00Z","v":21867,"vw":22.680747},{"c":22.65,"h":22.79,"l":22.6,"n":79,"o":22.6,"t":"2026-09-22T22:00:00Z","v":19921,"vw":22.673008},{"c":22.6,"h":22.85,"l":22.6,"n":104,"o":22.6,"t":"2026-09-22T23:15:00Z","v":11394,"vw":22.642211},{"c":22.55,"h":23.595,"l":22.55,"n":97,"o":22.65,"t":"2026-09-23T08:30:00Z","v":21596,"vw":22.842005},{"c":22.55,"h":22.95,"l":22.5,"n":122,"o":22.7,"t":"2026-09-23T10:30:00Z","v":29377,"vw":22.610068},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-23T12:15:00Z","v":5984,"vw":22.5},{"c":22.35,"h":22.35,"l":22.18,"n":82,"o":22.3,"t":"2026-09-23T13:30:00Z","v":14205,"vw":22.29751},{"c":22.2,"h":22.22,"l":22.15,"n":15,"o":22.18,"t":"2026-09-23T13:45:00Z","v":3176,"vw":22.192124},{"c":22.255,"h":22.255,"l":22.2001,"n":17,"o":22.23,"t":"2026-09-23T14:00:00Z","v":13466,"vw":22.230371},{"c":22.13,"h":22.265,"l":22.1,"n":36,"o":22.265,"t":"2026-09-23T14:15:00Z","v":2548,"vw":22.167662},{"c":22.1899,"h":22.1899,"l":22.08,"n":9,"o":22.08,"t":"2026-09-23T14:30:00Z","v":2001,"vw":22.135028},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-09-23T14:45:00Z","v":4300,"vw":22.15},{"c":22.08,"h":22.09,"l":22.08,"n":8,"o":22.09,"t":"2026-09-23T15:00:00Z","v":1847,"vw":22.088056},{"c":22.09,"h":22.12,"l":22.09,"n":14,"o":22.11,"t":"2026-09-23T15:15:00Z","v":9982,"vw":22.109454},{"c":22.19,"h":22.22,"l":22.14,"n":8,"o":22.1831,"t":"2026-09-23T15:30:00Z","v":1146,"vw":22.194423},{"c":22.17,"h":22.17,"l":22.138,"n":4,"o":22.17,"t":"2026-09-23T15:45:00Z","v":543,"vw":22.164063},{"c":22.19,"h":22.21,"l":22.16,"n":225,"o":22.18,"t":"2026-09-23T16:00:00Z","v":47412,"vw":22.189654},{"c":22.18,"h":22.21,"l":22.14,"n":165,"o":22.19,"t":"2026-09-23T16:15:00Z","v":21400,"vw":22.185727},{"c":22.17,"h":22.17,"l":22.17,"n":3,"o":22.17,"t":"2026-09-23T16:45:00Z","v":200,"vw":22.17},{"c":22.12,"h":22.13,"l":22.12,"n":4,"o":22.13,"t":"2026-09-23T17:00:00Z","v":400,"vw":22.125},{"c":22.175,"h":22.175,"l":22.13,"n":8,"o":22.1502,"t":"2026-09-23T17:15:00Z","v":2004,"vw":22.140257},{"c":22.11,"h":22.13,"l":22.1,"n":10,"o":22.13,"t":"2026-09-23T17:30:00Z","v":1504,"vw":22.11068},{"c":22.17,"h":22.17,"l":22.155,"n":5,"o":22.155,"t":"2026-09-23T18:00:00Z","v":557,"vw":22.15875},{"c":22.08,"h":22.125,"l":22.08,"n":16,"o":22.125,"t":"2026-09-23T18:30:00Z","v":2829,"vw":22.114399},{"c":22.105,"h":22.105,"l":22.07,"n":5,"o":22.07,"t":"2026-09-23T18:45:00Z","v":5353,"vw":22.080261},{"c":22.077,"h":22.11,"l":22.077,"n":7,"o":22.11,"t":"2026-09-23T19:00:00Z","v":2593,"vw":22.079517},{"c":22.13,"h":22.13,"l":22.09,"n":16,"o":22.09,"t":"2026-09-23T19:15:00Z","v":1519,"vw":22.110432},{"c":22.03,"h":22.11,"l":22.02,"n":92,"o":22.09,"t":"2026-09-23T19:45:00Z","v":12495,"vw":22.081259},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-09-24T12:30:00Z","v":1002,"vw":22},{"c":21.67,"h":21.95,"l":21.67,"n":122,"o":21.89,"t":"2026-09-24T13:30:00Z","v":13429,"vw":21.822762},{"c":21.55,"h":21.64,"l":21.55,"n":53,"o":21.64,"t":"2026-09-24T13:45:00Z","v":9236,"vw":21.583115},{"c":21.65,"h":21.689,"l":21.58,"n":17,"o":21.58,"t":"2026-09-24T14:00:00Z","v":1826,"vw":21.649284},{"c":21.5501,"h":21.58,"l":21.5501,"n":2,"o":21.58,"t":"2026-09-24T14:15:00Z","v":1818,"vw":21.55533},{"c":21.55,"h":21.59,"l":21.55,"n":19,"o":21.59,"t":"2026-09-24T14:30:00Z","v":2571,"vw":21.568353},{"c":21.49,"h":21.52,"l":21.48,"n":38,"o":21.515,"t":"2026-09-24T14:45:00Z","v":9271,"vw":21.509141},{"c":21.45,"h":21.5,"l":21.45,"n":19,"o":21.495,"t":"2026-09-24T15:00:00Z","v":7705,"vw":21.489943},{"c":21.42,"h":21.445,"l":21.41,"n":23,"o":21.44,"t":"2026-09-24T15:15:00Z","v":3502,"vw":21.416363},{"c":21.405,"h":21.415,"l":21.38,"n":77,"o":21.4,"t":"2026-09-24T15:30:00Z","v":17141,"vw":21.397813},{"c":21.47,"h":21.47,"l":21.43,"n":22,"o":21.43,"t":"2026-09-24T15:45:00Z","v":6114,"vw":21.441681},{"c":21.52,"h":21.52,"l":21.455,"n":130,"o":21.455,"t":"2026-09-24T16:00:00Z","v":24772,"vw":21.470086},{"c":21.72,"h":21.74,"l":21.68,"n":8,"o":21.68,"t":"2026-09-24T16:15:00Z","v":901,"vw":21.715555},{"c":21.65,"h":21.65,"l":21.65,"n":8,"o":21.65,"t":"2026-09-24T16:30:00Z","v":1002,"vw":21.65},{"c":21.66,"h":21.74,"l":21.66,"n":11,"o":21.735,"t":"2026-09-24T16:45:00Z","v":4189,"vw":21.730212},{"c":21.6211,"h":21.66,"l":21.6,"n":30,"o":21.63,"t":"2026-09-24T17:00:00Z","v":9704,"vw":21.642521},{"c":21.5966,"h":21.66,"l":21.59,"n":17,"o":21.66,"t":"2026-09-24T17:15:00Z","v":6085,"vw":21.602221},{"c":21.58,"h":21.605,"l":21.56,"n":207,"o":21.56,"t":"2026-09-24T17:30:00Z","v":40132,"vw":21.593299},{"c":21.59,"h":21.6,"l":21.59,"n":20,"o":21.6,"t":"2026-09-24T17:45:00Z","v":1615,"vw":21.592308},{"c":21.565,"h":21.63,"l":21.56,"n":21,"o":21.63,"t":"2026-09-24T18:00:00Z","v":2551,"vw":21.602934},{"c":21.59,"h":21.61,"l":21.54,"n":12,"o":21.54,"t":"2026-09-24T18:15:00Z","v":1296,"vw":21.569338},{"c":21.59,"h":21.59,"l":21.59,"n":3,"o":21.59,"t":"2026-09-24T18:30:00Z","v":250,"vw":21.59},{"c":21.55,"h":21.5601,"l":21.5161,"n":25,"o":21.5601,"t":"2026-09-24T19:00:00Z","v":7936,"vw":21.554442},{"c":21.54,"h":21.55,"l":21.51,"n":17,"o":21.55,"t":"2026-09-24T19:15:00Z","v":2187,"vw":21.518718},{"c":21.6093,"h":21.63,"l":21.585,"n":10,"o":21.59,"t":"2026-09-24T19:30:00Z","v":819,"vw":21.596365},{"c":21.69,"h":21.69,"l":21.62,"n":145,"o":21.62,"t":"2026-09-24T19:45:00Z","v":21361,"vw":21.658124},{"c":22.5,"h":22.5,"l":21.77,"n":43,"o":21.77,"t":"2026-09-25T10:45:00Z","v":10990,"vw":22.146155},{"c":21.7,"h":21.9,"l":21.7,"n":19,"o":21.71,"t":"2026-09-25T11:00:00Z","v":617,"vw":21.751667},{"c":21.7,"h":21.79,"l":21.7,"n":27,"o":21.79,"t":"2026-09-25T11:45:00Z","v":10998,"vw":21.740831},{"c":21.8904,"h":21.8904,"l":21.65,"n":57,"o":21.65,"t":"2026-09-25T13:30:00Z","v":11647,"vw":21.754308},{"c":21.84,"h":21.88,"l":21.7801,"n":24,"o":21.81,"t":"2026-09-25T13:45:00Z","v":3922,"vw":21.819554},{"c":21.725,"h":21.8,"l":21.6755,"n":9,"o":21.8,"t":"2026-09-25T14:00:00Z","v":720,"vw":21.733822},{"c":21.73,"h":21.77,"l":21.7098,"n":62,"o":21.74,"t":"2026-09-25T14:15:00Z","v":34417,"vw":21.749127},{"c":21.74,"h":21.74,"l":21.6608,"n":21,"o":21.71,"t":"2026-09-25T14:30:00Z","v":4566,"vw":21.706018},{"c":21.72,"h":21.72,"l":21.61,"n":85,"o":21.69,"t":"2026-09-25T14:45:00Z","v":15929,"vw":21.6475},{"c":21.68,"h":21.73,"l":21.635,"n":24,"o":21.73,"t":"2026-09-25T15:00:00Z","v":2822,"vw":21.679452},{"c":21.67,"h":21.69,"l":21.665,"n":5,"o":21.665,"t":"2026-09-25T15:15:00Z","v":600,"vw":21.671667},{"c":21.68,"h":21.685,"l":21.64,"n":3,"o":21.685,"t":"2026-09-25T15:30:00Z","v":600,"vw":21.6555},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-09-25T15:45:00Z","v":100,"vw":21.65},{"c":21.88,"h":21.89,"l":21.83,"n":46,"o":21.86,"t":"2026-09-25T16:00:00Z","v":8449,"vw":21.856455},{"c":21.85,"h":21.87,"l":21.82,"n":13,"o":21.87,"t":"2026-09-25T16:15:00Z","v":144905,"vw":21.830747},{"c":21.825,"h":21.85,"l":21.825,"n":13,"o":21.85,"t":"2026-09-25T16:30:00Z","v":923,"vw":21.828333},{"c":21.785,"h":21.8,"l":21.785,"n":7,"o":21.8,"t":"2026-09-25T16:45:00Z","v":718,"vw":21.78711},{"c":21.82,"h":21.8499,"l":21.81,"n":10,"o":21.8499,"t":"2026-09-25T17:00:00Z","v":3607,"vw":21.820882},{"c":21.795,"h":21.82,"l":21.795,"n":4,"o":21.82,"t":"2026-09-25T17:15:00Z","v":268,"vw":21.8075},{"c":21.85,"h":21.86,"l":21.78,"n":20,"o":21.785,"t":"2026-09-25T17:30:00Z","v":9305,"vw":21.798169},{"c":21.84,"h":21.87,"l":21.77,"n":33,"o":21.818,"t":"2026-09-25T17:45:00Z","v":6162,"vw":21.828824},{"c":21.8,"h":21.83,"l":21.8,"n":14,"o":21.83,"t":"2026-09-25T18:00:00Z","v":1945,"vw":21.8096},{"c":21.83,"h":21.83,"l":21.81,"n":7,"o":21.83,"t":"2026-09-25T18:15:00Z","v":600,"vw":21.82278},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-09-25T18:30:00Z","v":161,"vw":21.81},{"c":21.815,"h":21.83,"l":21.73,"n":11,"o":21.73,"t":"2026-09-25T18:45:00Z","v":2010,"vw":21.781058},{"c":21.85,"h":21.85,"l":21.805,"n":10,"o":21.805,"t":"2026-09-25T19:00:00Z","v":2931,"vw":21.8309},{"c":21.825,"h":21.87,"l":21.825,"n":19,"o":21.86,"t":"2026-09-25T19:15:00Z","v":3166,"vw":21.848589},{"c":21.8799,"h":21.88,"l":21.84,"n":12,"o":21.85,"t":"2026-09-25T19:30:00Z","v":1151,"vw":21.859991},{"c":21.89,"h":21.9,"l":21.8568,"n":52,"o":21.88,"t":"2026-09-25T19:45:00Z","v":8559,"vw":21.869251},{"c":21.72,"h":21.72,"l":21.72,"n":3,"o":21.72,"t":"2026-09-28T13:15:00Z","v":613,"vw":21.72},{"c":21.55,"h":21.73,"l":21.495,"n":35,"o":21.73,"t":"2026-09-28T13:30:00Z","v":5336,"vw":21.570084},{"c":21.595,"h":21.5999,"l":21.565,"n":11,"o":21.575,"t":"2026-09-28T13:45:00Z","v":6020,"vw":21.598221},{"c":21.62,"h":21.65,"l":21.62,"n":6,"o":21.65,"t":"2026-09-28T14:00:00Z","v":311,"vw":21.64},{"c":21.63,"h":21.63,"l":21.63,"n":4,"o":21.63,"t":"2026-09-28T14:15:00Z","v":303,"vw":21.63},{"c":21.54,"h":21.56,"l":21.54,"n":10,"o":21.56,"t":"2026-09-28T14:30:00Z","v":556,"vw":21.553246},{"c":21.49,"h":21.5,"l":21.45,"n":35,"o":21.47,"t":"2026-09-28T14:45:00Z","v":4845,"vw":21.477729},{"c":21.43,"h":21.48,"l":21.43,"n":11,"o":21.45,"t":"2026-09-28T15:00:00Z","v":1529,"vw":21.451583},{"c":21.4,"h":21.4,"l":21.4,"n":6,"o":21.4,"t":"2026-09-28T15:15:00Z","v":969,"vw":21.4},{"c":21.43,"h":21.43,"l":21.39,"n":7,"o":21.39,"t":"2026-09-28T15:30:00Z","v":501,"vw":21.4025},{"c":21.46,"h":21.46,"l":21.41,"n":19,"o":21.41,"t":"2026-09-28T16:00:00Z","v":4292,"vw":21.414438},{"c":21.64,"h":21.65,"l":21.5387,"n":21,"o":21.5387,"t":"2026-09-28T16:15:00Z","v":11851,"vw":21.590029},{"c":21.485,"h":21.578,"l":21.485,"n":18,"o":21.5701,"t":"2026-09-28T16:30:00Z","v":5066,"vw":21.523359},{"c":21.46,"h":21.47,"l":21.46,"n":10,"o":21.47,"t":"2026-09-28T16:45:00Z","v":920,"vw":21.462222},{"c":21.55,"h":21.55,"l":21.415,"n":17,"o":21.435,"t":"2026-09-28T17:00:00Z","v":2800,"vw":21.448571},{"c":21.46,"h":21.46,"l":21.46,"n":1,"o":21.46,"t":"2026-09-28T17:15:00Z","v":459,"vw":21.46},{"c":21.52,"h":21.52,"l":21.495,"n":14,"o":21.51,"t":"2026-09-28T17:30:00Z","v":1400,"vw":21.515714},{"c":21.51,"h":21.53,"l":21.495,"n":25,"o":21.495,"t":"2026-09-28T17:45:00Z","v":1623,"vw":21.504768},{"c":21.525,"h":21.525,"l":21.525,"n":2,"o":21.525,"t":"2026-09-28T18:00:00Z","v":1300,"vw":21.525},{"c":21.53,"h":21.53,"l":21.53,"n":2,"o":21.53,"t":"2026-09-28T18:15:00Z","v":201,"vw":21.53},{"c":21.535,"h":21.535,"l":21.535,"n":3,"o":21.535,"t":"2026-09-28T18:30:00Z","v":1600,"vw":21.535},{"c":21.5299,"h":21.5299,"l":21.5,"n":53,"o":21.51,"t":"2026-09-28T18:45:00Z","v":14817,"vw":21.508299},{"c":21.48,"h":21.53,"l":21.48,"n":36,"o":21.505,"t":"2026-09-28T19:00:00Z","v":7998,"vw":21.490877},{"c":21.47,"h":21.47,"l":21.46,"n":9,"o":21.46,"t":"2026-09-28T19:15:00Z","v":1183,"vw":21.465652},{"c":21.45,"h":21.46,"l":21.43,"n":9,"o":21.46,"t":"2026-09-28T19:30:00Z","v":755,"vw":21.443758},{"c":21.495,"h":21.5,"l":21.425,"n":51,"o":21.43,"t":"2026-09-28T19:45:00Z","v":9299,"vw":21.45208},{"c":21.53,"h":21.53,"l":21.53,"n":5,"o":21.53,"t":"2026-09-29T13:15:00Z","v":734,"vw":21.53},{"c":21.39,"h":21.55,"l":21.37,"n":16,"o":21.55,"t":"2026-09-29T13:30:00Z","v":6040,"vw":21.532435},{"c":21.4,"h":21.4747,"l":21.4,"n":16,"o":21.4747,"t":"2026-09-29T13:45:00Z","v":2192,"vw":21.4078},{"c":21.46,"h":21.47,"l":21.42,"n":13,"o":21.47,"t":"2026-09-29T14:15:00Z","v":4647,"vw":21.463408},{"c":21.425,"h":21.43,"l":21.42,"n":13,"o":21.43,"t":"2026-09-29T14:30:00Z","v":1017,"vw":21.42401},{"c":21.38,"h":21.445,"l":21.38,"n":51,"o":21.445,"t":"2026-09-29T14:45:00Z","v":15670,"vw":21.399251},{"c":21.34,"h":21.355,"l":21.32,"n":40,"o":21.35,"t":"2026-09-29T15:00:00Z","v":7187,"vw":21.340426},{"c":21.33,"h":21.3495,"l":21.3,"n":48,"o":21.34,"t":"2026-09-29T15:15:00Z","v":7247,"vw":21.312513},{"c":21.33,"h":21.36,"l":21.3,"n":65,"o":21.3,"t":"2026-09-29T15:30:00Z","v":11185,"vw":21.32701},{"c":21.33,"h":21.4,"l":21.33,"n":39,"o":21.34,"t":"2026-09-29T15:45:00Z","v":6056,"vw":21.347693},{"c":21.35,"h":21.35,"l":21.3,"n":26,"o":21.32,"t":"2026-09-29T16:00:00Z","v":4813,"vw":21.31078},{"c":21.34,"h":21.34,"l":21.32,"n":11,"o":21.32,"t":"2026-09-29T16:15:00Z","v":4604,"vw":21.322283},{"c":21.34,"h":21.36,"l":21.33,"n":7,"o":21.36,"t":"2026-09-29T16:30:00Z","v":1538,"vw":21.334554},{"c":21.33,"h":21.34,"l":21.3,"n":6,"o":21.34,"t":"2026-09-29T16:45:00Z","v":1050,"vw":21.321429},{"c":21.3243,"h":21.33,"l":21.3101,"n":4,"o":21.33,"t":"2026-09-29T17:00:00Z","v":712,"vw":21.326308},{"c":21.31,"h":21.315,"l":21.31,"n":5,"o":21.315,"t":"2026-09-29T17:15:00Z","v":841,"vw":21.310595},{"c":21.33,"h":21.33,"l":21.315,"n":13,"o":21.33,"t":"2026-09-29T17:30:00Z","v":4816,"vw":21.326367},{"c":21.31,"h":21.35,"l":21.305,"n":40,"o":21.345,"t":"2026-09-29T17:45:00Z","v":4529,"vw":21.323119},{"c":21.365,"h":21.41,"l":21.31,"n":25,"o":21.31,"t":"2026-09-29T18:00:00Z","v":9052,"vw":21.351002},{"c":21.38,"h":21.41,"l":21.34,"n":21,"o":21.3701,"t":"2026-09-29T18:15:00Z","v":2933,"vw":21.375053},{"c":21.42,"h":21.47,"l":21.36,"n":12,"o":21.375,"t":"2026-09-29T18:30:00Z","v":2000,"vw":21.412094},{"c":21.415,"h":21.44,"l":21.41,"n":14,"o":21.44,"t":"2026-09-29T18:45:00Z","v":6608,"vw":21.416464},{"c":21.42,"h":21.45,"l":21.37,"n":30,"o":21.415,"t":"2026-09-29T19:00:00Z","v":6264,"vw":21.425502},{"c":21.42,"h":21.43,"l":21.405,"n":78,"o":21.42,"t":"2026-09-29T19:15:00Z","v":14461,"vw":21.419649},{"c":21.46,"h":21.46,"l":21.395,"n":6,"o":21.42,"t":"2026-09-29T19:30:00Z","v":682,"vw":21.423798},{"c":21.48,"h":21.48,"l":21.4,"n":120,"o":21.425,"t":"2026-09-29T19:45:00Z","v":17740,"vw":21.456584},{"c":21.48,"h":21.48,"l":21.48,"n":6,"o":21.48,"t":"2026-09-29T20:00:00Z","v":151,"vw":21.48},{"c":21.48,"h":21.49,"l":21.48,"n":17,"o":21.49,"t":"2026-09-29T22:15:00Z","v":1011,"vw":21.485},{"c":21.65,"h":21.7,"l":21.62,"n":9,"o":21.7,"t":"2026-09-30T08:15:00Z","v":8071,"vw":21.635806},{"c":21.9,"h":21.9,"l":21.52,"n":125,"o":21.57,"t":"2026-09-30T11:00:00Z","v":23810,"vw":21.659775},{"c":21.57,"h":21.9,"l":21.55,"n":192,"o":21.6,"t":"2026-09-30T11:15:00Z","v":25557,"vw":21.65696},{"c":21.54,"h":21.54,"l":21.54,"n":2,"o":21.54,"t":"2026-09-30T12:45:00Z","v":3985,"vw":21.54},{"c":21.43,"h":21.53,"l":21.4,"n":66,"o":21.53,"t":"2026-09-30T13:30:00Z","v":10242,"vw":21.463551},{"c":21.4899,"h":21.4899,"l":21.41,"n":4,"o":21.41,"t":"2026-09-30T13:45:00Z","v":602,"vw":21.476583},{"c":21.47,"h":21.47,"l":21.47,"n":2,"o":21.47,"t":"2026-09-30T14:00:00Z","v":175,"vw":21.47},{"c":21.43,"h":21.5399,"l":21.43,"n":19,"o":21.47,"t":"2026-09-30T14:15:00Z","v":7097,"vw":21.519222},{"c":21.48,"h":21.48,"l":21.45,"n":18,"o":21.455,"t":"2026-09-30T14:30:00Z","v":3712,"vw":21.467027},{"c":21.5,"h":21.5,"l":21.44,"n":25,"o":21.45,"t":"2026-09-30T14:45:00Z","v":6760,"vw":21.478936},{"c":21.455,"h":21.455,"l":21.4442,"n":3,"o":21.4442,"t":"2026-09-30T15:00:00Z","v":424,"vw":21.448617},{"c":21.3,"h":21.37,"l":21.3,"n":6,"o":21.37,"t":"2026-09-30T15:15:00Z","v":561,"vw":21.347314},{"c":21.335,"h":21.38,"l":21.29,"n":133,"o":21.355,"t":"2026-09-30T15:30:00Z","v":23451,"vw":21.336245},{"c":21.285,"h":21.32,"l":21.28,"n":153,"o":21.32,"t":"2026-09-30T15:45:00Z","v":19564,"vw":21.298909},{"c":21.335,"h":21.335,"l":21.29,"n":77,"o":21.29,"t":"2026-09-30T16:00:00Z","v":12137,"vw":21.317069},{"c":21.3588,"h":21.37,"l":21.35,"n":26,"o":21.359,"t":"2026-09-30T16:15:00Z","v":11254,"vw":21.359256},{"c":21.355,"h":21.39,"l":21.34,"n":14,"o":21.36,"t":"2026-09-30T16:30:00Z","v":2994,"vw":21.358499},{"c":21.3983,"h":21.3983,"l":21.35,"n":5,"o":21.35,"t":"2026-09-30T16:45:00Z","v":1325,"vw":21.365754},{"c":21.37,"h":21.38,"l":21.37,"n":12,"o":21.38,"t":"2026-09-30T17:00:00Z","v":1750,"vw":21.376363},{"c":21.29,"h":21.32,"l":21.28,"n":125,"o":21.32,"t":"2026-09-30T17:15:00Z","v":10384,"vw":21.291426},{"c":21.33,"h":21.35,"l":21.33,"n":18,"o":21.3485,"t":"2026-09-30T17:30:00Z","v":7751,"vw":21.343507},{"c":21.32,"h":21.34,"l":21.315,"n":20,"o":21.32,"t":"2026-09-30T17:45:00Z","v":4570,"vw":21.328887},{"c":21.29,"h":21.305,"l":21.28,"n":11,"o":21.3,"t":"2026-09-30T18:00:00Z","v":4397,"vw":21.283903},{"c":21.29,"h":21.33,"l":21.29,"n":182,"o":21.29,"t":"2026-09-30T18:15:00Z","v":25816,"vw":21.304869},{"c":21.33,"h":21.33,"l":21.29,"n":33,"o":21.29,"t":"2026-09-30T18:30:00Z","v":5026,"vw":21.29637},{"c":21.32,"h":21.33,"l":21.31,"n":25,"o":21.31,"t":"2026-09-30T18:45:00Z","v":2112,"vw":21.315003},{"c":21.365,"h":21.37,"l":21.36,"n":4,"o":21.37,"t":"2026-09-30T19:00:00Z","v":839,"vw":21.365101},{"c":21.35,"h":21.35,"l":21.35,"n":8,"o":21.35,"t":"2026-09-30T19:15:00Z","v":367,"vw":21.35},{"c":21.32,"h":21.34,"l":21.32,"n":11,"o":21.33,"t":"2026-09-30T19:30:00Z","v":1763,"vw":21.331135},{"c":21.33,"h":21.36,"l":21.33,"n":78,"o":21.36,"t":"2026-09-30T19:45:00Z","v":14683,"vw":21.343392},{"c":21.35,"h":21.35,"l":21.35,"n":4,"o":21.35,"t":"2026-09-30T20:00:00Z","v":288,"vw":21.35},{"c":21.3,"h":21.3,"l":21.3,"n":3,"o":21.3,"t":"2026-10-01T11:45:00Z","v":600,"vw":21.3},{"c":21.58,"h":22,"l":21.3,"n":87,"o":21.3,"t":"2026-10-01T12:30:00Z","v":25356,"vw":21.638683},{"c":21.6,"h":22,"l":21.02,"n":186,"o":21.98,"t":"2026-10-01T12:45:00Z","v":47106,"vw":21.601553},{"c":21.48,"h":21.48,"l":21.27,"n":32,"o":21.27,"t":"2026-10-01T13:30:00Z","v":4379,"vw":21.402254},{"c":21.21,"h":21.27,"l":21.21,"n":28,"o":21.2601,"t":"2026-10-01T13:45:00Z","v":6893,"vw":21.242131},{"c":21.11,"h":21.15,"l":21.06,"n":65,"o":21.15,"t":"2026-10-01T14:00:00Z","v":8198,"vw":21.106148},{"c":21.06,"h":21.15,"l":21.055,"n":26,"o":21.15,"t":"2026-10-01T14:15:00Z","v":2658,"vw":21.113017},{"c":21.06,"h":21.1,"l":21.06,"n":46,"o":21.075,"t":"2026-10-01T14:30:00Z","v":10515,"vw":21.070655},{"c":21.03,"h":21.04,"l":20.965,"n":50,"o":21.04,"t":"2026-10-01T14:45:00Z","v":9338,"vw":21.013092},{"c":20.96,"h":21.04,"l":20.96,"n":11,"o":21.04,"t":"2026-10-01T15:00:00Z","v":2849,"vw":20.991429},{"c":21.02,"h":21.025,"l":20.99,"n":25,"o":20.99,"t":"2026-10-01T15:15:00Z","v":4530,"vw":21.015909},{"c":21.09,"h":21.16,"l":21.03,"n":54,"o":21.03,"t":"2026-10-01T15:30:00Z","v":5852,"vw":21.076551},{"c":21.13,"h":21.13,"l":21.0901,"n":13,"o":21.1,"t":"2026-10-01T15:45:00Z","v":3307,"vw":21.101594},{"c":21.15,"h":21.165,"l":21.15,"n":23,"o":21.165,"t":"2026-10-01T16:00:00Z","v":7184,"vw":21.153502},{"c":21.17,"h":21.22,"l":21.1683,"n":29,"o":21.17,"t":"2026-10-01T16:15:00Z","v":15652,"vw":21.178153},{"c":21.26,"h":21.285,"l":21.235,"n":25,"o":21.245,"t":"2026-10-01T16:30:00Z","v":6159,"vw":21.249694},{"c":21.27,"h":21.33,"l":21.27,"n":43,"o":21.33,"t":"2026-10-01T16:45:00Z","v":45313,"vw":21.27318},{"c":21.28,"h":21.3,"l":21.245,"n":37,"o":21.3,"t":"2026-10-01T17:00:00Z","v":17620,"vw":21.264025},{"c":21.37,"h":21.38,"l":21.275,"n":30,"o":21.275,"t":"2026-10-01T17:15:00Z","v":5887,"vw":21.341915},{"c":21.46,"h":21.46,"l":21.41,"n":60,"o":21.42,"t":"2026-10-01T17:30:00Z","v":14291,"vw":21.430718},{"c":21.38,"h":21.45,"l":21.38,"n":17,"o":21.45,"t":"2026-10-01T17:45:00Z","v":2008,"vw":21.414975},{"c":21.38,"h":21.38,"l":21.34,"n":10,"o":21.37,"t":"2026-10-01T18:00:00Z","v":1527,"vw":21.369293},{"c":21.32,"h":21.41,"l":21.31,"n":27,"o":21.38,"t":"2026-10-01T18:15:00Z","v":10224,"vw":21.368663},{"c":21.3,"h":21.34,"l":21.3,"n":46,"o":21.33,"t":"2026-10-01T18:30:00Z","v":98316,"vw":21.302652},{"c":21.2889,"h":21.29,"l":21.27,"n":17,"o":21.28,"t":"2026-10-01T18:45:00Z","v":10481,"vw":21.275443},{"c":21.32,"h":21.32,"l":21.29,"n":11,"o":21.29,"t":"2026-10-01T19:00:00Z","v":713,"vw":21.309438},{"c":21.28,"h":21.285,"l":21.25,"n":74,"o":21.28,"t":"2026-10-01T19:15:00Z","v":17077,"vw":21.261804},{"c":21.32,"h":21.32,"l":21.18,"n":28,"o":21.18,"t":"2026-10-01T19:30:00Z","v":8507,"vw":21.28237},{"c":21.31,"h":21.33,"l":21.26,"n":185,"o":21.28,"t":"2026-10-01T19:45:00Z","v":28271,"vw":21.311205},{"c":21.34,"h":21.34,"l":21.34,"n":5,"o":21.34,"t":"2026-10-01T20:00:00Z","v":1645,"vw":21.34},{"c":21.41,"h":22,"l":21.4,"n":93,"o":21.42,"t":"2026-10-01T20:45:00Z","v":40479,"vw":21.538385},{"c":21.41,"h":21.41,"l":21.41,"n":5,"o":21.41,"t":"2026-10-01T23:15:00Z","v":1104,"vw":21.41},{"c":21.36,"h":21.36,"l":21.36,"n":1,"o":21.36,"t":"2026-10-01T23:30:00Z","v":100,"vw":21.36},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-01T23:45:00Z","v":100,"vw":21.3},{"c":21.54,"h":21.54,"l":21.53,"n":4,"o":21.53,"t":"2026-10-02T13:15:00Z","v":362,"vw":21.535},{"c":21.57,"h":21.64,"l":21.5,"n":139,"o":21.55,"t":"2026-10-02T13:30:00Z","v":27692,"vw":21.570066},{"c":21.52,"h":21.67,"l":21.52,"n":65,"o":21.59,"t":"2026-10-02T13:45:00Z","v":15775,"vw":21.586033},{"c":21.51,"h":21.51,"l":21.47,"n":8,"o":21.47,"t":"2026-10-02T14:00:00Z","v":822,"vw":21.482857},{"c":21.62,"h":21.63,"l":21.495,"n":38,"o":21.495,"t":"2026-10-02T14:15:00Z","v":11738,"vw":21.605936},{"c":21.685,"h":21.71,"l":21.62,"n":65,"o":21.62,"t":"2026-10-02T14:30:00Z","v":34590,"vw":21.675117},{"c":21.59,"h":21.694,"l":21.59,"n":60,"o":21.67,"t":"2026-10-02T14:45:00Z","v":18083,"vw":21.64763},{"c":21.43,"h":21.57,"l":21.43,"n":13,"o":21.57,"t":"2026-10-02T15:00:00Z","v":3973,"vw":21.478722},{"c":21.36,"h":21.36,"l":21.235,"n":41,"o":21.3,"t":"2026-10-02T15:15:00Z","v":7666,"vw":21.30943},{"c":21.39,"h":21.39,"l":21.34,"n":27,"o":21.37,"t":"2026-10-02T15:30:00Z","v":5822,"vw":21.381825},{"c":21.3899,"h":21.3899,"l":21.3699,"n":4,"o":21.3699,"t":"2026-10-02T15:45:00Z","v":1506,"vw":21.375839},{"c":21.43,"h":21.44,"l":21.38,"n":41,"o":21.38,"t":"2026-10-02T16:00:00Z","v":19569,"vw":21.436718},{"c":21.34,"h":21.39,"l":21.34,"n":87,"o":21.39,"t":"2026-10-02T16:15:00Z","v":22000,"vw":21.342119},{"c":21.41,"h":21.41,"l":21.325,"n":86,"o":21.325,"t":"2026-10-02T16:30:00Z","v":25300,"vw":21.340838},{"c":21.47,"h":21.47,"l":21.405,"n":41,"o":21.405,"t":"2026-10-02T16:45:00Z","v":3562,"vw":21.430983},{"c":21.4401,"h":21.51,"l":21.4401,"n":23,"o":21.48,"t":"2026-10-02T17:00:00Z","v":4352,"vw":21.48429},{"c":21.509,"h":21.51,"l":21.49,"n":5,"o":21.49,"t":"2026-10-02T17:15:00Z","v":1600,"vw":21.507205},{"c":21.45,"h":21.48,"l":21.43,"n":57,"o":21.47,"t":"2026-10-02T17:30:00Z","v":11555,"vw":21.447901},{"c":21.47,"h":21.47,"l":21.43,"n":79,"o":21.45,"t":"2026-10-02T17:45:00Z","v":131354,"vw":21.449868},{"c":21.425,"h":21.46,"l":21.425,"n":15,"o":21.46,"t":"2026-10-02T18:00:00Z","v":4527,"vw":21.431182},{"c":21.41,"h":21.43,"l":21.41,"n":9,"o":21.43,"t":"2026-10-02T18:15:00Z","v":5630,"vw":21.421567},{"c":21.45,"h":21.45,"l":21.42,"n":12,"o":21.42,"t":"2026-10-02T18:30:00Z","v":1101,"vw":21.42375},{"c":21.43,"h":21.43,"l":21.43,"n":3,"o":21.43,"t":"2026-10-02T19:00:00Z","v":208,"vw":21.43},{"c":21.43,"h":21.44,"l":21.415,"n":32,"o":21.43,"t":"2026-10-02T19:15:00Z","v":47632,"vw":21.430095},{"c":21.39,"h":21.42,"l":21.384,"n":44,"o":21.41,"t":"2026-10-02T19:30:00Z","v":12960,"vw":21.40304},{"c":21.35,"h":21.36,"l":21.335,"n":25,"o":21.36,"t":"2026-10-02T19:45:00Z","v":4916,"vw":21.348927},{"c":21.37,"h":21.37,"l":21.37,"n":6,"o":21.37,"t":"2026-10-02T20:00:00Z","v":186,"vw":21.37},{"c":21.51,"h":22,"l":21.36,"n":63,"o":21.36,"t":"2026-10-02T20:30:00Z","v":17919,"vw":21.481234},{"c":21.55,"h":21.55,"l":21.55,"n":3,"o":21.55,"t":"2026-10-02T21:45:00Z","v":527,"vw":21.55},{"c":21.59,"h":22.1,"l":21.42,"n":55,"o":21.42,"t":"2026-10-02T22:00:00Z","v":33715,"vw":21.660549},{"c":21.64,"h":21.7,"l":21.45,"n":119,"o":21.45,"t":"2026-10-02T22:30:00Z","v":36566,"vw":21.52826},{"c":21.52,"h":21.99,"l":21.52,"n":101,"o":21.64,"t":"2026-10-02T22:45:00Z","v":60559,"vw":21.694458},{"c":21.45,"h":21.6,"l":21.45,"n":40,"o":21.58,"t":"2026-10-02T23:00:00Z","v":42123,"vw":21.451853},{"c":21.6,"h":21.6,"l":21.45,"n":65,"o":21.5,"t":"2026-10-02T23:15:00Z","v":33585,"vw":21.532897},{"c":21.6,"h":21.8,"l":21.45,"n":157,"o":21.53,"t":"2026-10-02T23:30:00Z","v":59706,"vw":21.555744},{"c":21.52,"h":21.8,"l":21.43,"n":256,"o":21.53,"t":"2026-10-02T23:45:00Z","v":109842,"vw":21.58091},{"c":21.29,"h":23.01,"l":21.29,"n":27,"o":21.4,"t":"2026-10-05T08:15:00Z","v":1255,"vw":21.799091},{"c":21.4,"h":21.4,"l":21.4,"n":3,"o":21.4,"t":"2026-10-05T10:45:00Z","v":339,"vw":21.4},{"c":21.3,"h":21.3,"l":21.29,"n":8,"o":21.3,"t":"2026-10-05T13:15:00Z","v":1107,"vw":21.298},{"c":21.095,"h":21.33,"l":21.09,"n":53,"o":21.33,"t":"2026-10-05T13:30:00Z","v":12950,"vw":21.243321},{"c":21.01,"h":21.12,"l":21,"n":36,"o":21.08,"t":"2026-10-05T13:45:00Z","v":10475,"vw":21.072597},{"c":21.18,"h":21.18,"l":21.02,"n":24,"o":21.02,"t":"2026-10-05T14:00:00Z","v":3378,"vw":21.099444},{"c":21.19,"h":21.19,"l":21.19,"n":3,"o":21.19,"t":"2026-10-05T14:15:00Z","v":523,"vw":21.19},{"c":21.19,"h":21.205,"l":21.17,"n":17,"o":21.17,"t":"2026-10-05T14:30:00Z","v":1475,"vw":21.19375},{"c":21.225,"h":21.24,"l":21.18,"n":19,"o":21.185,"t":"2026-10-05T14:45:00Z","v":2114,"vw":21.218961},{"c":21.2,"h":21.2438,"l":21.19,"n":89,"o":21.24,"t":"2026-10-05T15:00:00Z","v":19117,"vw":21.217009},{"c":21.245,"h":21.245,"l":21.21,"n":78,"o":21.21,"t":"2026-10-05T15:15:00Z","v":19329,"vw":21.221969},{"c":21.29,"h":21.29,"l":21.24,"n":40,"o":21.24,"t":"2026-10-05T15:30:00Z","v":6012,"vw":21.253862},{"c":21.31,"h":21.31,"l":21.26,"n":46,"o":21.28,"t":"2026-10-05T15:45:00Z","v":9179,"vw":21.297429},{"c":21.274,"h":21.305,"l":21.265,"n":54,"o":21.305,"t":"2026-10-05T16:00:00Z","v":4338,"vw":21.290729},{"c":21.275,"h":21.28,"l":21.2551,"n":20,"o":21.265,"t":"2026-10-05T16:15:00Z","v":2869,"vw":21.269345},{"c":21.304,"h":21.31,"l":21.27,"n":12,"o":21.295,"t":"2026-10-05T16:30:00Z","v":1831,"vw":21.293834},{"c":21.35,"h":21.35,"l":21.31,"n":33,"o":21.31,"t":"2026-10-05T16:45:00Z","v":4595,"vw":21.332448},{"c":21.315,"h":21.33,"l":21.31,"n":21,"o":21.33,"t":"2026-10-05T17:00:00Z","v":2258,"vw":21.32243},{"c":21.325,"h":21.36,"l":21.325,"n":41,"o":21.33,"t":"2026-10-05T17:15:00Z","v":8812,"vw":21.340192},{"c":21.35,"h":21.35,"l":21.32,"n":16,"o":21.325,"t":"2026-10-05T17:30:00Z","v":1842,"vw":21.326918},{"c":21.368,"h":21.38,"l":21.34,"n":21,"o":21.34,"t":"2026-10-05T17:45:00Z","v":1772,"vw":21.361757},{"c":21.38,"h":21.38,"l":21.3551,"n":23,"o":21.38,"t":"2026-10-05T18:00:00Z","v":2668,"vw":21.374211},{"c":21.375,"h":21.38,"l":21.355,"n":11,"o":21.38,"t":"2026-10-05T18:15:00Z","v":1623,"vw":21.374345},{"c":21.375,"h":21.38,"l":21.345,"n":41,"o":21.38,"t":"2026-10-05T18:30:00Z","v":6205,"vw":21.369682},{"c":21.42,"h":21.425,"l":21.36,"n":163,"o":21.37,"t":"2026-10-05T18:45:00Z","v":37640,"vw":21.385765},{"c":21.42,"h":21.43,"l":21.4,"n":101,"o":21.405,"t":"2026-10-05T19:00:00Z","v":14556,"vw":21.416568},{"c":21.365,"h":21.43,"l":21.36,"n":208,"o":21.41,"t":"2026-10-05T19:15:00Z","v":85399,"vw":21.371968},{"c":21.4,"h":21.41,"l":21.36,"n":107,"o":21.38,"t":"2026-10-05T19:30:00Z","v":26004,"vw":21.373079},{"c":21.31,"h":21.41,"l":21.27,"n":279,"o":21.4,"t":"2026-10-05T19:45:00Z","v":40589,"vw":21.326383},{"c":21.33,"h":21.33,"l":21.33,"n":3,"o":21.33,"t":"2026-10-05T20:00:00Z","v":15265,"vw":21.33},{"c":21.42,"h":21.42,"l":21.38,"n":45,"o":21.38,"t":"2026-10-05T21:00:00Z","v":23925,"vw":21.4},{"c":21.37,"h":21.46,"l":21.37,"n":33,"o":21.46,"t":"2026-10-06T13:30:00Z","v":12634,"vw":21.433085},{"c":21.495,"h":21.495,"l":21.38,"n":5,"o":21.38,"t":"2026-10-06T13:45:00Z","v":1526,"vw":21.45319},{"c":21.5,"h":21.52,"l":21.49,"n":11,"o":21.5,"t":"2026-10-06T14:00:00Z","v":3122,"vw":21.505883},{"c":21.41,"h":21.41,"l":21.41,"n":4,"o":21.41,"t":"2026-10-06T14:15:00Z","v":271,"vw":21.41},{"c":21.455,"h":21.4699,"l":21.44,"n":15,"o":21.45,"t":"2026-10-06T14:30:00Z","v":3511,"vw":21.450997},{"c":21.49,"h":21.5,"l":21.475,"n":25,"o":21.48,"t":"2026-10-06T14:45:00Z","v":4020,"vw":21.482815},{"c":21.49,"h":21.52,"l":21.465,"n":6,"o":21.475,"t":"2026-10-06T15:00:00Z","v":1931,"vw":21.509416},{"c":21.53,"h":21.55,"l":21.49,"n":26,"o":21.5055,"t":"2026-10-06T15:15:00Z","v":7427,"vw":21.534631},{"c":21.5266,"h":21.54,"l":21.5266,"n":8,"o":21.5399,"t":"2026-10-06T15:30:00Z","v":1639,"vw":21.532773},{"c":21.56,"h":21.56,"l":21.5,"n":4,"o":21.53,"t":"2026-10-06T15:45:00Z","v":5691,"vw":21.555595},{"c":21.5,"h":21.56,"l":21.5,"n":29,"o":21.55,"t":"2026-10-06T16:00:00Z","v":6621,"vw":21.546178},{"c":21.48,"h":21.48,"l":21.48,"n":2,"o":21.48,"t":"2026-10-06T16:15:00Z","v":233,"vw":21.48},{"c":21.415,"h":21.415,"l":21.415,"n":1,"o":21.415,"t":"2026-10-06T16:45:00Z","v":500,"vw":21.415},{"c":21.3601,"h":21.3601,"l":21.3601,"n":2,"o":21.3601,"t":"2026-10-06T17:00:00Z","v":118,"vw":21.3601},{"c":21.4,"h":21.425,"l":21.37,"n":47,"o":21.425,"t":"2026-10-06T17:15:00Z","v":8383,"vw":21.41485},{"c":21.405,"h":21.405,"l":21.38,"n":8,"o":21.38,"t":"2026-10-06T17:30:00Z","v":696,"vw":21.398865},{"c":21.42,"h":21.44,"l":21.4,"n":28,"o":21.41,"t":"2026-10-06T17:45:00Z","v":12855,"vw":21.422749},{"c":21.43,"h":21.43,"l":21.415,"n":17,"o":21.43,"t":"2026-10-06T18:00:00Z","v":5185,"vw":21.427623},{"c":21.4201,"h":21.4201,"l":21.4201,"n":1,"o":21.4201,"t":"2026-10-06T18:15:00Z","v":100,"vw":21.4201},{"c":21.44,"h":21.44,"l":21.4209,"n":10,"o":21.4209,"t":"2026-10-06T18:30:00Z","v":7837,"vw":21.437725},{"c":21.41,"h":21.435,"l":21.41,"n":10,"o":21.435,"t":"2026-10-06T18:45:00Z","v":862,"vw":21.418994},{"c":21.445,"h":21.46,"l":21.445,"n":10,"o":21.46,"t":"2026-10-06T19:00:00Z","v":2975,"vw":21.459087},{"c":21.45,"h":21.46,"l":21.45,"n":11,"o":21.46,"t":"2026-10-06T19:15:00Z","v":1642,"vw":21.455392},{"c":21.42,"h":21.46,"l":21.42,"n":64,"o":21.44,"t":"2026-10-06T19:30:00Z","v":26011,"vw":21.437892},{"c":21.445,"h":21.48,"l":21.42,"n":72,"o":21.425,"t":"2026-10-06T19:45:00Z","v":21751,"vw":21.457599},{"c":21.43,"h":21.43,"l":21.43,"n":6,"o":21.43,"t":"2026-10-06T20:00:00Z","v":130,"vw":21.43},{"c":21.52,"h":21.6,"l":21.41,"n":98,"o":21.53,"t":"2026-10-06T22:15:00Z","v":16050,"vw":21.519688},{"c":21.41,"h":21.85,"l":21.41,"n":393,"o":21.6,"t":"2026-10-06T22:30:00Z","v":92912,"vw":21.518395},{"c":21.49,"h":21.49,"l":21.49,"n":17,"o":21.49,"t":"2026-10-06T22:45:00Z","v":466,"vw":21.49},{"c":21.57,"h":21.57,"l":21.57,"n":13,"o":21.57,"t":"2026-10-06T23:00:00Z","v":4988,"vw":21.57},{"c":21.47,"h":21.59,"l":21.31,"n":93,"o":21.5,"t":"2026-10-06T23:15:00Z","v":17342,"vw":21.497475},{"c":21.4,"h":21.4,"l":21.37,"n":31,"o":21.37,"t":"2026-10-07T12:30:00Z","v":4999,"vw":21.377659},{"c":21.14,"h":21.15,"l":21.13,"n":15,"o":21.13,"t":"2026-10-07T13:15:00Z","v":4749,"vw":21.131827},{"c":21.12,"h":21.18,"l":21.02,"n":116,"o":21.18,"t":"2026-10-07T13:30:00Z","v":43886,"vw":21.099831},{"c":21.095,"h":21.13,"l":21.08,"n":19,"o":21.13,"t":"2026-10-07T13:45:00Z","v":6616,"vw":21.126016},{"c":21.2,"h":21.22,"l":21.08,"n":10,"o":21.08,"t":"2026-10-07T14:00:00Z","v":962,"vw":21.171331},{"c":21.155,"h":21.25,"l":21.155,"n":12,"o":21.25,"t":"2026-10-07T14:15:00Z","v":3471,"vw":21.226579},{"c":21.14,"h":21.19,"l":21.14,"n":4,"o":21.1632,"t":"2026-10-07T14:30:00Z","v":492,"vw":21.166057},{"c":21.08,"h":21.1,"l":21.06,"n":15,"o":21.1,"t":"2026-10-07T14:45:00Z","v":5385,"vw":21.073511},{"c":21.08,"h":21.08,"l":21.05,"n":9,"o":21.05,"t":"2026-10-07T15:00:00Z","v":1203,"vw":21.062971},{"c":21.045,"h":21.045,"l":21.04,"n":5,"o":21.04,"t":"2026-10-07T15:15:00Z","v":451,"vw":21.04125},{"c":21.11,"h":21.12,"l":21.06,"n":16,"o":21.06,"t":"2026-10-07T15:30:00Z","v":5253,"vw":21.105669},{"c":21.2,"h":21.2,"l":21.18,"n":18,"o":21.18,"t":"2026-10-07T15:45:00Z","v":1653,"vw":21.195797},{"c":21.18,"h":21.23,"l":21.18,"n":4,"o":21.23,"t":"2026-10-07T16:00:00Z","v":5300,"vw":21.22717},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-10-07T16:15:00Z","v":300,"vw":21.24},{"c":21.22,"h":21.22,"l":21.21,"n":4,"o":21.21,"t":"2026-10-07T16:30:00Z","v":6106,"vw":21.211774},{"c":21.11,"h":21.18,"l":21.11,"n":15,"o":21.1793,"t":"2026-10-07T16:45:00Z","v":6007,"vw":21.149637},{"c":21.19,"h":21.23,"l":21.17,"n":7,"o":21.17,"t":"2026-10-07T17:15:00Z","v":1290,"vw":21.20617},{"c":21.21,"h":21.2499,"l":21.21,"n":4,"o":21.2499,"t":"2026-10-07T17:30:00Z","v":659,"vw":21.21879},{"c":21.27,"h":21.27,"l":21.27,"n":1,"o":21.27,"t":"2026-10-07T17:45:00Z","v":300,"vw":21.27},{"c":21.27,"h":21.27,"l":21.255,"n":5,"o":21.265,"t":"2026-10-07T18:00:00Z","v":700,"vw":21.263012},{"c":21.235,"h":21.29,"l":21.23,"n":12,"o":21.29,"t":"2026-10-07T18:15:00Z","v":2539,"vw":21.259018},{"c":21.22,"h":21.25,"l":21.21,"n":11,"o":21.25,"t":"2026-10-07T18:30:00Z","v":1260,"vw":21.225309},{"c":21.25,"h":21.2899,"l":21.22,"n":59,"o":21.2899,"t":"2026-10-07T18:45:00Z","v":14804,"vw":21.235875},{"c":21.245,"h":21.27,"l":21.245,"n":15,"o":21.265,"t":"2026-10-07T19:00:00Z","v":2007,"vw":21.256656},{"c":21.235,"h":21.25,"l":21.23,"n":14,"o":21.235,"t":"2026-10-07T19:15:00Z","v":1549,"vw":21.23342},{"c":21.225,"h":21.235,"l":21.22,"n":8,"o":21.22,"t":"2026-10-07T19:30:00Z","v":811,"vw":21.226936},{"c":21.235,"h":21.25,"l":21.195,"n":62,"o":21.205,"t":"2026-10-07T19:45:00Z","v":10141,"vw":21.211036},{"c":21.19,"h":21.19,"l":21.19,"n":6,"o":21.19,"t":"2026-10-07T20:00:00Z","v":105,"vw":21.19},{"c":21.81,"h":21.81,"l":21.11,"n":37,"o":21.11,"t":"2026-10-08T08:30:00Z","v":1770,"vw":21.228427},{"c":21.04,"h":21.06,"l":20.9782,"n":35,"o":21.01,"t":"2026-10-08T13:30:00Z","v":10605,"vw":21.010536},{"c":21.09,"h":21.0999,"l":21.01,"n":34,"o":21.035,"t":"2026-10-08T13:45:00Z","v":6874,"vw":21.076546},{"c":21.08,"h":21.085,"l":21.065,"n":10,"o":21.07,"t":"2026-10-08T14:00:00Z","v":1202,"vw":21.073333},{"c":21.07,"h":21.07,"l":21.04,"n":13,"o":21.05,"t":"2026-10-08T14:15:00Z","v":825,"vw":21.047992},{"c":21.085,"h":21.085,"l":21.085,"n":3,"o":21.085,"t":"2026-10-08T14:30:00Z","v":450,"vw":21.085},{"c":21.025,"h":21.1,"l":21.01,"n":45,"o":21.0501,"t":"2026-10-08T14:45:00Z","v":6654,"vw":21.051645},{"c":21.0864,"h":21.0864,"l":21.02,"n":12,"o":21.025,"t":"2026-10-08T15:00:00Z","v":1494,"vw":21.032037},{"c":21.02,"h":21.03,"l":21.02,"n":3,"o":21.03,"t":"2026-10-08T15:15:00Z","v":370,"vw":21.025648},{"c":21.015,"h":21.04,"l":21,"n":46,"o":21.02,"t":"2026-10-08T15:30:00Z","v":7626,"vw":21.010674},{"c":21.04,"h":21.04,"l":21,"n":20,"o":21.035,"t":"2026-10-08T15:45:00Z","v":3375,"vw":21.037352},{"c":21.095,"h":21.095,"l":21.04,"n":3,"o":21.04,"t":"2026-10-08T16:00:00Z","v":700,"vw":21.052692},{"c":21.14,"h":21.26,"l":21.105,"n":65,"o":21.105,"t":"2026-10-08T16:15:00Z","v":13043,"vw":21.222014},{"c":21.09,"h":21.13,"l":21.09,"n":14,"o":21.13,"t":"2026-10-08T16:30:00Z","v":2972,"vw":21.128599},{"c":21.14,"h":21.19,"l":21.14,"n":33,"o":21.17,"t":"2026-10-08T16:45:00Z","v":5922,"vw":21.177712},{"c":21.155,"h":21.1999,"l":21.04,"n":33,"o":21.165,"t":"2026-10-08T17:00:00Z","v":12378,"vw":21.135628},{"c":21.17,"h":21.17,"l":21.17,"n":1,"o":21.17,"t":"2026-10-08T17:15:00Z","v":100,"vw":21.17},{"c":21.27,"h":21.27,"l":21.19,"n":20,"o":21.19,"t":"2026-10-08T17:30:00Z","v":5395,"vw":21.241349},{"c":21.225,"h":21.2899,"l":21.165,"n":7,"o":21.26,"t":"2026-10-08T17:45:00Z","v":2720,"vw":21.244657},{"c":21.17,"h":21.23,"l":21.17,"n":9,"o":21.205,"t":"2026-10-08T18:00:00Z","v":1524,"vw":21.204862},{"c":21.12,"h":21.1699,"l":21.11,"n":19,"o":21.12,"t":"2026-10-08T18:15:00Z","v":8622,"vw":21.119921},{"c":21.13,"h":21.165,"l":21.12,"n":65,"o":21.12,"t":"2026-10-08T18:30:00Z","v":35770,"vw":21.15839},{"c":21.19,"h":21.19,"l":21.15,"n":5,"o":21.15,"t":"2026-10-08T18:45:00Z","v":763,"vw":21.161264},{"c":21.2524,"h":21.28,"l":21.21,"n":17,"o":21.225,"t":"2026-10-08T19:00:00Z","v":5478,"vw":21.244793},{"c":21.28,"h":21.29,"l":21.2201,"n":44,"o":21.2201,"t":"2026-10-08T19:15:00Z","v":19201,"vw":21.242157},{"c":21.28,"h":21.28,"l":21.28,"n":32,"o":21.28,"t":"2026-10-08T19:30:00Z","v":5001,"vw":21.28},{"c":21.36,"h":21.37,"l":21.295,"n":35,"o":21.3,"t":"2026-10-08T19:45:00Z","v":14562,"vw":21.328952},{"c":21.4,"h":21.8,"l":21.4,"n":95,"o":21.41,"t":"2026-10-08T23:30:00Z","v":20929,"vw":21.463742},{"c":21.46,"h":21.8,"l":21.3,"n":473,"o":21.8,"t":"2026-10-08T23:45:00Z","v":97621,"vw":21.467145},{"c":21.5,"h":21.5,"l":21.42,"n":38,"o":21.42,"t":"2026-10-09T11:45:00Z","v":8563,"vw":21.425042},{"c":21.53,"h":21.53,"l":21.4,"n":26,"o":21.4,"t":"2026-10-09T12:00:00Z","v":8842,"vw":21.517769},{"c":21.43,"h":21.43,"l":21.43,"n":7,"o":21.43,"t":"2026-10-09T13:15:00Z","v":1344,"vw":21.43},{"c":21.5,"h":21.5304,"l":21.32,"n":89,"o":21.5,"t":"2026-10-09T13:30:00Z","v":20061,"vw":21.424897},{"c":21.49,"h":21.55,"l":21.44,"n":20,"o":21.44,"t":"2026-10-09T13:45:00Z","v":4839,"vw":21.507567},{"c":21.375,"h":21.45,"l":21.35,"n":70,"o":21.45,"t":"2026-10-09T14:00:00Z","v":19761,"vw":21.357164},{"c":21.46,"h":21.5,"l":21.43,"n":30,"o":21.5,"t":"2026-10-09T14:15:00Z","v":4617,"vw":21.489513},{"c":21.495,"h":21.51,"l":21.4101,"n":102,"o":21.46,"t":"2026-10-09T14:30:00Z","v":53420,"vw":21.482255},{"c":21.54,"h":21.54,"l":21.49,"n":44,"o":21.508,"t":"2026-10-09T14:45:00Z","v":9945,"vw":21.508468},{"c":21.58,"h":21.58,"l":21.53,"n":5,"o":21.53,"t":"2026-10-09T15:00:00Z","v":2098,"vw":21.561411},{"c":21.6,"h":21.64,"l":21.575,"n":12,"o":21.575,"t":"2026-10-09T15:15:00Z","v":2274,"vw":21.602577},{"c":21.635,"h":21.64,"l":21.56,"n":28,"o":21.56,"t":"2026-10-09T15:30:00Z","v":14894,"vw":21.604386},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-10-09T15:45:00Z","v":800,"vw":21.66},{"c":21.65,"h":21.68,"l":21.61,"n":31,"o":21.66,"t":"2026-10-09T16:00:00Z","v":4625,"vw":21.658972},{"c":21.74,"h":21.75,"l":21.6794,"n":18,"o":21.68,"t":"2026-10-09T16:15:00Z","v":4588,"vw":21.712374},{"c":21.77,"h":21.78,"l":21.73,"n":22,"o":21.7495,"t":"2026-10-09T16:30:00Z","v":8424,"vw":21.767052},{"c":21.75,"h":21.79,"l":21.75,"n":10,"o":21.7895,"t":"2026-10-09T16:45:00Z","v":5950,"vw":21.779794},{"c":21.73,"h":21.79,"l":21.73,"n":8,"o":21.75,"t":"2026-10-09T17:00:00Z","v":1829,"vw":21.77636},{"c":21.675,"h":21.69,"l":21.66,"n":12,"o":21.68,"t":"2026-10-09T17:15:00Z","v":50571,"vw":21.686963},{"c":21.72,"h":21.72,"l":21.71,"n":2,"o":21.71,"t":"2026-10-09T17:30:00Z","v":1600,"vw":21.719375},{"c":21.68,"h":21.69,"l":21.68,"n":7,"o":21.69,"t":"2026-10-09T17:45:00Z","v":3299,"vw":21.680476},{"c":21.7045,"h":21.72,"l":21.7045,"n":3,"o":21.71,"t":"2026-10-09T18:00:00Z","v":2100,"vw":21.711333},{"c":21.73,"h":21.73,"l":21.73,"n":2,"o":21.73,"t":"2026-10-09T18:45:00Z","v":319,"vw":21.73},{"c":21.7,"h":21.73,"l":21.7,"n":12,"o":21.73,"t":"2026-10-09T19:00:00Z","v":2470,"vw":21.728256},{"c":21.72,"h":21.72,"l":21.695,"n":5,"o":21.71,"t":"2026-10-09T19:15:00Z","v":611,"vw":21.708333},{"c":21.71,"h":21.71,"l":21.6842,"n":8,"o":21.69,"t":"2026-10-09T19:30:00Z","v":946,"vw":21.701775},{"c":21.65,"h":21.66,"l":21.62,"n":43,"o":21.66,"t":"2026-10-09T19:45:00Z","v":9916,"vw":21.651609},{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-10-09T20:00:00Z","v":305,"vw":21.65},{"c":21.8,"h":21.8,"l":21.55,"n":133,"o":21.69,"t":"2026-10-09T21:00:00Z","v":22539,"vw":21.670371},{"c":21.62,"h":21.8,"l":21.57,"n":104,"o":21.67,"t":"2026-10-09T21:15:00Z","v":22191,"vw":21.686602},{"c":21.69,"h":21.69,"l":21.65,"n":2,"o":21.65,"t":"2026-10-09T23:45:00Z","v":405,"vw":21.679432},{"c":21.8,"h":21.9,"l":21.5,"n":219,"o":21.68,"t":"2026-10-12T10:15:00Z","v":13017,"vw":21.707661},{"c":21.73,"h":21.73,"l":21.73,"n":17,"o":21.73,"t":"2026-10-12T10:30:00Z","v":5995,"vw":21.73},{"c":21.76,"h":22.1,"l":21.76,"n":43,"o":22.1,"t":"2026-10-12T11:00:00Z","v":6558,"vw":21.788225},{"c":21.9,"h":21.9,"l":21.55,"n":109,"o":21.8,"t":"2026-10-12T11:45:00Z","v":3291,"vw":21.696117},{"c":21.62,"h":21.62,"l":21.62,"n":4,"o":21.62,"t":"2026-10-12T12:15:00Z","v":5982,"vw":21.62},{"c":21.7,"h":21.7,"l":21.66,"n":47,"o":21.7,"t":"2026-10-12T13:00:00Z","v":10948,"vw":21.681738},{"c":21.64,"h":21.66,"l":21.56,"n":40,"o":21.56,"t":"2026-10-12T13:30:00Z","v":5427,"vw":21.625351},{"c":21.6099,"h":21.6099,"l":21.56,"n":6,"o":21.58,"t":"2026-10-12T13:45:00Z","v":1173,"vw":21.585821},{"c":21.675,"h":21.7098,"l":21.625,"n":9,"o":21.625,"t":"2026-10-12T14:00:00Z","v":2404,"vw":21.687883},{"c":21.67,"h":21.67,"l":21.64,"n":12,"o":21.64,"t":"2026-10-12T14:15:00Z","v":1025,"vw":21.661747},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-12T14:30:00Z","v":443,"vw":21.7},{"c":21.69,"h":21.71,"l":21.69,"n":9,"o":21.7,"t":"2026-10-12T14:45:00Z","v":4150,"vw":21.696651},{"c":21.69,"h":21.72,"l":21.65,"n":12,"o":21.6662,"t":"2026-10-12T15:00:00Z","v":7551,"vw":21.692756},{"c":21.7471,"h":21.7471,"l":21.69,"n":14,"o":21.69,"t":"2026-10-12T15:15:00Z","v":2739,"vw":21.717938},{"c":21.705,"h":21.72,"l":21.685,"n":20,"o":21.72,"t":"2026-10-12T15:30:00Z","v":4852,"vw":21.710285},{"c":21.68,"h":21.695,"l":21.655,"n":12,"o":21.695,"t":"2026-10-12T15:45:00Z","v":3133,"vw":21.686613},{"c":21.65,"h":21.65,"l":21.645,"n":4,"o":21.65,"t":"2026-10-12T16:00:00Z","v":1548,"vw":21.649031},{"c":21.68,"h":21.68,"l":21.67,"n":3,"o":21.67,"t":"2026-10-12T16:15:00Z","v":500,"vw":21.672},{"c":21.63,"h":21.67,"l":21.6,"n":43,"o":21.64,"t":"2026-10-12T16:30:00Z","v":17306,"vw":21.634103},{"c":21.61,"h":21.66,"l":21.595,"n":43,"o":21.63,"t":"2026-10-12T16:45:00Z","v":20111,"vw":21.616854},{"c":21.605,"h":21.605,"l":21.605,"n":1,"o":21.605,"t":"2026-10-12T17:00:00Z","v":1520,"vw":21.605},{"c":21.63,"h":21.65,"l":21.63,"n":10,"o":21.64,"t":"2026-10-12T17:15:00Z","v":3700,"vw":21.637027},{"c":21.63,"h":21.63,"l":21.61,"n":30,"o":21.61,"t":"2026-10-12T17:30:00Z","v":1609,"vw":21.621963},{"c":21.61,"h":21.63,"l":21.58,"n":22,"o":21.5988,"t":"2026-10-12T18:00:00Z","v":9459,"vw":21.611609},{"c":21.59,"h":21.62,"l":21.5886,"n":57,"o":21.59,"t":"2026-10-12T18:15:00Z","v":10731,"vw":21.597759},{"c":21.58,"h":21.58,"l":21.56,"n":16,"o":21.58,"t":"2026-10-12T18:30:00Z","v":3922,"vw":21.577614},{"c":21.56,"h":21.59,"l":21.56,"n":16,"o":21.58,"t":"2026-10-12T18:45:00Z","v":3219,"vw":21.574188},{"c":21.57,"h":21.57,"l":21.57,"n":8,"o":21.57,"t":"2026-10-12T19:00:00Z","v":1610,"vw":21.57},{"c":21.61,"h":21.61,"l":21.6,"n":7,"o":21.6,"t":"2026-10-12T19:15:00Z","v":2961,"vw":21.608649},{"c":21.575,"h":21.6,"l":21.575,"n":19,"o":21.59,"t":"2026-10-12T19:30:00Z","v":2553,"vw":21.594278},{"c":21.65,"h":21.68,"l":21.6,"n":36,"o":21.6,"t":"2026-10-12T19:45:00Z","v":6050,"vw":21.660557},{"c":21.67,"h":21.67,"l":21.67,"n":3,"o":21.67,"t":"2026-10-12T20:00:00Z","v":289,"vw":21.67},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-10-12T20:15:00Z","v":289,"vw":21.66},{"c":21.55,"h":22,"l":21.55,"n":218,"o":21.76,"t":"2026-10-12T20:30:00Z","v":54879,"vw":21.747823},{"c":21.72,"h":21.72,"l":21.72,"n":5,"o":21.72,"t":"2026-10-12T20:45:00Z","v":403,"vw":21.72},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-12T22:45:00Z","v":300,"vw":21.65},{"c":21.69,"h":21.69,"l":21.64,"n":13,"o":21.64,"t":"2026-10-12T23:15:00Z","v":1039,"vw":21.657964},{"c":22,"h":22,"l":21.72,"n":44,"o":21.79,"t":"2026-10-13T11:15:00Z","v":5978,"vw":21.747697},{"c":21.67,"h":21.81,"l":21.67,"n":62,"o":21.81,"t":"2026-10-13T11:30:00Z","v":9839,"vw":21.762817},{"c":21.72,"h":21.72,"l":21.65,"n":14,"o":21.72,"t":"2026-10-13T13:15:00Z","v":5724,"vw":21.717544},{"c":21.5705,"h":21.75,"l":21.5705,"n":39,"o":21.66,"t":"2026-10-13T13:30:00Z","v":7355,"vw":21.696571},{"c":21.4,"h":21.55,"l":21.38,"n":39,"o":21.55,"t":"2026-10-13T13:45:00Z","v":8490,"vw":21.44422},{"c":21.28,"h":21.38,"l":21.25,"n":83,"o":21.38,"t":"2026-10-13T14:00:00Z","v":34254,"vw":21.301652},{"c":21.2951,"h":21.32,"l":21.27,"n":11,"o":21.27,"t":"2026-10-13T14:15:00Z","v":1157,"vw":21.296922},{"c":21.3,"h":21.3,"l":21.29,"n":5,"o":21.29,"t":"2026-10-13T14:30:00Z","v":544,"vw":21.298},{"c":21.2811,"h":21.289,"l":21.275,"n":3,"o":21.289,"t":"2026-10-13T14:45:00Z","v":10483,"vw":21.281193},{"c":21.335,"h":21.335,"l":21.28,"n":10,"o":21.285,"t":"2026-10-13T15:00:00Z","v":689,"vw":21.301951},{"c":21.33,"h":21.35,"l":21.2705,"n":31,"o":21.35,"t":"2026-10-13T15:15:00Z","v":25030,"vw":21.306129},{"c":21.29,"h":21.35,"l":21.26,"n":23,"o":21.35,"t":"2026-10-13T15:30:00Z","v":10988,"vw":21.270341},{"c":21.3,"h":21.3,"l":21.28,"n":6,"o":21.28,"t":"2026-10-13T15:45:00Z","v":490,"vw":21.29},{"c":21.27,"h":21.28,"l":21.27,"n":4,"o":21.27,"t":"2026-10-13T16:00:00Z","v":5269,"vw":21.270321},{"c":21.31,"h":21.33,"l":21.31,"n":9,"o":21.315,"t":"2026-10-13T16:15:00Z","v":2247,"vw":21.312728},{"c":21.3,"h":21.32,"l":21.28,"n":19,"o":21.315,"t":"2026-10-13T16:30:00Z","v":9069,"vw":21.286772},{"c":21.27,"h":21.29,"l":21.24,"n":13,"o":21.29,"t":"2026-10-13T16:45:00Z","v":2280,"vw":21.266052},{"c":21.245,"h":21.265,"l":21.22,"n":11,"o":21.265,"t":"2026-10-13T17:00:00Z","v":2934,"vw":21.240168},{"c":21.2089,"h":21.22,"l":21.19,"n":28,"o":21.21,"t":"2026-10-13T17:15:00Z","v":7675,"vw":21.208518},{"c":21.2299,"h":21.24,"l":21.2,"n":21,"o":21.23,"t":"2026-10-13T17:30:00Z","v":2517,"vw":21.224199},{"c":21.1444,"h":21.19,"l":21.14,"n":24,"o":21.17,"t":"2026-10-13T17:45:00Z","v":14824,"vw":21.150931},{"c":21.23,"h":21.23,"l":21.16,"n":7,"o":21.16,"t":"2026-10-13T18:00:00Z","v":772,"vw":21.1929},{"c":21.22,"h":21.25,"l":21.2101,"n":44,"o":21.24,"t":"2026-10-13T18:15:00Z","v":12956,"vw":21.231509},{"c":21.24,"h":21.26,"l":21.24,"n":3,"o":21.26,"t":"2026-10-13T18:30:00Z","v":530,"vw":21.251321},{"c":21.2575,"h":21.26,"l":21.22,"n":12,"o":21.2201,"t":"2026-10-13T18:45:00Z","v":1718,"vw":21.24401},{"c":21.27,"h":21.2751,"l":21.27,"n":4,"o":21.2751,"t":"2026-10-13T19:00:00Z","v":1210,"vw":21.272569},{"c":21.28,"h":21.2899,"l":21.25,"n":37,"o":21.28,"t":"2026-10-13T19:15:00Z","v":21804,"vw":21.285516},{"c":21.285,"h":21.31,"l":21.27,"n":16,"o":21.28,"t":"2026-10-13T19:30:00Z","v":6630,"vw":21.281036},{"c":21.24,"h":21.31,"l":21.23,"n":41,"o":21.29,"t":"2026-10-13T19:45:00Z","v":6030,"vw":21.271107},{"c":21.2,"h":21.2,"l":21.2,"n":6,"o":21.2,"t":"2026-10-13T20:00:00Z","v":381,"vw":21.2},{"c":20.98,"h":21.1,"l":20.98,"n":7,"o":21.1,"t":"2026-10-14T13:15:00Z","v":1120,"vw":21.02843},{"c":21.1,"h":21.125,"l":20.97,"n":30,"o":20.97,"t":"2026-10-14T13:30:00Z","v":18082,"vw":21.015254},{"c":20.96,"h":21.08,"l":20.94,"n":80,"o":21.08,"t":"2026-10-14T13:45:00Z","v":43378,"vw":20.979462},{"c":20.85,"h":20.96,"l":20.83,"n":50,"o":20.95,"t":"2026-10-14T14:00:00Z","v":32826,"vw":20.878246},{"c":20.83,"h":20.8542,"l":20.78,"n":40,"o":20.83,"t":"2026-10-14T14:15:00Z","v":25679,"vw":20.802022},{"c":20.83,"h":20.86,"l":20.81,"n":20,"o":20.85,"t":"2026-10-14T14:30:00Z","v":4438,"vw":20.839726},{"c":20.81,"h":20.85,"l":20.8,"n":24,"o":20.85,"t":"2026-10-14T14:45:00Z","v":2445,"vw":20.821288},{"c":20.64,"h":20.78,"l":20.62,"n":35,"o":20.78,"t":"2026-10-14T15:00:00Z","v":10275,"vw":20.692203},{"c":20.61,"h":20.64,"l":20.58,"n":34,"o":20.63,"t":"2026-10-14T15:15:00Z","v":178442,"vw":20.590847},{"c":20.59,"h":20.62,"l":20.5825,"n":54,"o":20.59,"t":"2026-10-14T15:30:00Z","v":11155,"vw":20.60549},{"c":20.63,"h":20.64,"l":20.62,"n":16,"o":20.62,"t":"2026-10-14T15:45:00Z","v":1952,"vw":20.627046},{"c":20.69,"h":20.69,"l":20.6683,"n":24,"o":20.67,"t":"2026-10-14T16:00:00Z","v":8280,"vw":20.678433},{"c":20.59,"h":20.6,"l":20.56,"n":31,"o":20.59,"t":"2026-10-14T16:15:00Z","v":6003,"vw":20.585134},{"c":20.61,"h":20.61,"l":20.55,"n":39,"o":20.55,"t":"2026-10-14T16:30:00Z","v":8669,"vw":20.571692},{"c":20.59,"h":20.63,"l":20.575,"n":16,"o":20.62,"t":"2026-10-14T16:45:00Z","v":3505,"vw":20.604449},{"c":20.63,"h":20.65,"l":20.59,"n":27,"o":20.64,"t":"2026-10-14T17:00:00Z","v":4946,"vw":20.625256},{"c":20.6,"h":20.625,"l":20.581,"n":160,"o":20.62,"t":"2026-10-14T17:15:00Z","v":62830,"vw":20.600553},{"c":20.56,"h":20.6,"l":20.56,"n":50,"o":20.58,"t":"2026-10-14T17:30:00Z","v":20326,"vw":20.579816},{"c":20.53,"h":20.54,"l":20.51,"n":50,"o":20.54,"t":"2026-10-14T17:45:00Z","v":9318,"vw":20.523949},{"c":20.53,"h":20.54,"l":20.5,"n":38,"o":20.51,"t":"2026-10-14T18:00:00Z","v":8594,"vw":20.514182},{"c":20.57,"h":20.57,"l":20.54,"n":5,"o":20.56,"t":"2026-10-14T18:15:00Z","v":707,"vw":20.562695},{"c":20.56,"h":20.58,"l":20.535,"n":28,"o":20.56,"t":"2026-10-14T18:30:00Z","v":10188,"vw":20.560682},{"c":20.57,"h":20.57,"l":20.54,"n":12,"o":20.5699,"t":"2026-10-14T18:45:00Z","v":2655,"vw":20.562132},{"c":20.58,"h":20.58,"l":20.565,"n":20,"o":20.57,"t":"2026-10-14T19:00:00Z","v":10326,"vw":20.570744},{"c":20.58,"h":20.63,"l":20.5544,"n":16,"o":20.5544,"t":"2026-10-14T19:15:00Z","v":1968,"vw":20.596228},{"c":20.595,"h":20.595,"l":20.555,"n":15,"o":20.57,"t":"2026-10-14T19:30:00Z","v":891,"vw":20.572183},{"c":20.65,"h":20.65,"l":20.585,"n":78,"o":20.61,"t":"2026-10-14T19:45:00Z","v":11764,"vw":20.612019},{"c":20.78,"h":20.78,"l":20.78,"n":7,"o":20.78,"t":"2026-10-15T13:15:00Z","v":516,"vw":20.78},{"c":20.8,"h":20.89,"l":20.75,"n":110,"o":20.76,"t":"2026-10-15T13:30:00Z","v":31828,"vw":20.84291},{"c":20.715,"h":20.8,"l":20.7,"n":26,"o":20.7551,"t":"2026-10-15T13:45:00Z","v":9682,"vw":20.747534},{"c":20.69,"h":20.78,"l":20.69,"n":14,"o":20.7384,"t":"2026-10-15T14:00:00Z","v":1044,"vw":20.729424},{"c":20.63,"h":20.67,"l":20.605,"n":10,"o":20.65,"t":"2026-10-15T14:15:00Z","v":1779,"vw":20.621354},{"c":20.805,"h":20.805,"l":20.66,"n":21,"o":20.66,"t":"2026-10-15T14:30:00Z","v":4303,"vw":20.766644},{"c":20.86,"h":20.86,"l":20.77,"n":18,"o":20.77,"t":"2026-10-15T14:45:00Z","v":3131,"vw":20.813315},{"c":20.91,"h":20.91,"l":20.88,"n":21,"o":20.88,"t":"2026-10-15T15:00:00Z","v":7788,"vw":20.891652},{"c":20.86,"h":20.93,"l":20.86,"n":22,"o":20.9,"t":"2026-10-15T15:15:00Z","v":5168,"vw":20.897391},{"c":20.94,"h":20.94,"l":20.86,"n":10,"o":20.86,"t":"2026-10-15T15:30:00Z","v":1058,"vw":20.903691},{"c":20.92,"h":20.935,"l":20.915,"n":4,"o":20.935,"t":"2026-10-15T15:45:00Z","v":660,"vw":20.920625},{"c":20.85,"h":20.93,"l":20.85,"n":10,"o":20.93,"t":"2026-10-15T16:00:00Z","v":998,"vw":20.893073},{"c":20.92,"h":20.9295,"l":20.885,"n":28,"o":20.885,"t":"2026-10-15T16:15:00Z","v":6127,"vw":20.915139},{"c":20.94,"h":20.95,"l":20.915,"n":27,"o":20.92,"t":"2026-10-15T16:30:00Z","v":1888,"vw":20.931548},{"c":20.99,"h":20.99,"l":20.97,"n":50,"o":20.98,"t":"2026-10-15T16:45:00Z","v":8190,"vw":20.98455},{"c":20.98,"h":21.01,"l":20.98,"n":21,"o":20.995,"t":"2026-10-15T17:00:00Z","v":6400,"vw":20.997962},{"c":21,"h":21,"l":20.98,"n":6,"o":20.98,"t":"2026-10-15T17:15:00Z","v":315,"vw":20.986667},{"c":21.07,"h":21.08,"l":21.005,"n":36,"o":21.005,"t":"2026-10-15T17:30:00Z","v":8219,"vw":21.045121},{"c":21.07,"h":21.1,"l":21.051,"n":44,"o":21.08,"t":"2026-10-15T17:45:00Z","v":7961,"vw":21.079314},{"c":21.055,"h":21.0882,"l":21.055,"n":17,"o":21.07,"t":"2026-10-15T18:00:00Z","v":4307,"vw":21.072933},{"c":21.065,"h":21.07,"l":21.02,"n":45,"o":21.06,"t":"2026-10-15T18:15:00Z","v":9060,"vw":21.049333},{"c":21.07,"h":21.08,"l":21.05,"n":28,"o":21.07,"t":"2026-10-15T18:30:00Z","v":13043,"vw":21.069171},{"c":21.1,"h":21.13,"l":21.075,"n":24,"o":21.075,"t":"2026-10-15T18:45:00Z","v":7335,"vw":21.109194},{"c":21.15,"h":21.155,"l":21.095,"n":88,"o":21.095,"t":"2026-10-15T19:00:00Z","v":22723,"vw":21.11444},{"c":21.11,"h":21.13,"l":21.11,"n":10,"o":21.12,"t":"2026-10-15T19:15:00Z","v":1682,"vw":21.116528},{"c":21.19,"h":21.19,"l":21.145,"n":15,"o":21.15,"t":"2026-10-15T19:30:00Z","v":3209,"vw":21.171265},{"c":21.19,"h":21.21,"l":21.14,"n":66,"o":21.19,"t":"2026-10-15T19:45:00Z","v":8431,"vw":21.18586},{"c":21.3516,"h":21.4,"l":21.28,"n":42,"o":21.28,"t":"2026-10-16T13:30:00Z","v":9900,"vw":21.353147},{"c":21.43,"h":21.455,"l":21.3699,"n":4,"o":21.3699,"t":"2026-10-16T13:45:00Z","v":1750,"vw":21.40715},{"c":21.29,"h":21.32,"l":21.29,"n":5,"o":21.32,"t":"2026-10-16T14:00:00Z","v":881,"vw":21.30907},{"c":21.31,"h":21.31,"l":21.27,"n":11,"o":21.27,"t":"2026-10-16T14:15:00Z","v":419,"vw":21.3},{"c":21.27,"h":21.27,"l":21.23,"n":42,"o":21.27,"t":"2026-10-16T14:30:00Z","v":89492,"vw":21.267588},{"c":21.205,"h":21.2902,"l":21.19,"n":7,"o":21.2319,"t":"2026-10-16T14:45:00Z","v":2220,"vw":21.246885},{"c":21.235,"h":21.26,"l":21.235,"n":4,"o":21.26,"t":"2026-10-16T15:00:00Z","v":2820,"vw":21.241915},{"c":21.24,"h":21.24,"l":21.21,"n":3,"o":21.21,"t":"2026-10-16T15:15:00Z","v":1896,"vw":21.218544},{"c":21.21,"h":21.235,"l":21.17,"n":13,"o":21.235,"t":"2026-10-16T15:30:00Z","v":2398,"vw":21.214545},{"c":21.12,"h":21.19,"l":21.12,"n":10,"o":21.19,"t":"2026-10-16T15:45:00Z","v":965,"vw":21.157059},{"c":21.135,"h":21.15,"l":21.1,"n":21,"o":21.1,"t":"2026-10-16T16:00:00Z","v":3296,"vw":21.134758},{"c":21.15,"h":21.16,"l":21.14,"n":5,"o":21.16,"t":"2026-10-16T16:15:00Z","v":1059,"vw":21.15},{"c":21.04,"h":21.08,"l":21.02,"n":20,"o":21.08,"t":"2026-10-16T16:30:00Z","v":5735,"vw":21.062332},{"c":21.01,"h":21.02,"l":20.99,"n":36,"o":21.02,"t":"2026-10-16T16:45:00Z","v":10922,"vw":20.994188},{"c":20.9295,"h":20.99,"l":20.8801,"n":67,"o":20.99,"t":"2026-10-16T17:00:00Z","v":19538,"vw":20.969975},{"c":20.945,"h":20.95,"l":20.9024,"n":71,"o":20.93,"t":"2026-10-16T17:15:00Z","v":9732,"vw":20.920475},{"c":21,"h":21,"l":20.97,"n":11,"o":20.98,"t":"2026-10-16T17:30:00Z","v":1625,"vw":20.982716},{"c":20.89,"h":20.92,"l":20.89,"n":15,"o":20.92,"t":"2026-10-16T17:45:00Z","v":6127,"vw":20.915927},{"c":20.895,"h":20.9,"l":20.895,"n":2,"o":20.9,"t":"2026-10-16T18:00:00Z","v":950,"vw":20.898684},{"c":20.88,"h":20.91,"l":20.87,"n":32,"o":20.8946,"t":"2026-10-16T18:15:00Z","v":7509,"vw":20.887193},{"c":20.9,"h":20.92,"l":20.85,"n":23,"o":20.85,"t":"2026-10-16T18:30:00Z","v":4292,"vw":20.901635},{"c":20.87,"h":20.9083,"l":20.86,"n":10,"o":20.9083,"t":"2026-10-16T18:45:00Z","v":1943,"vw":20.880371},{"c":20.8849,"h":20.89,"l":20.865,"n":17,"o":20.89,"t":"2026-10-16T19:00:00Z","v":2370,"vw":20.88205},{"c":20.905,"h":20.93,"l":20.88,"n":21,"o":20.93,"t":"2026-10-16T19:15:00Z","v":2711,"vw":20.91057},{"c":20.89,"h":20.94,"l":20.89,"n":9,"o":20.93,"t":"2026-10-16T19:30:00Z","v":1312,"vw":20.909523},{"c":20.93,"h":20.945,"l":20.875,"n":86,"o":20.9,"t":"2026-10-16T19:45:00Z","v":12861,"vw":20.922554},{"c":20.91,"h":20.91,"l":20.91,"n":3,"o":20.91,"t":"2026-10-16T20:00:00Z","v":401,"vw":20.91},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-16T22:45:00Z","v":120,"vw":20.66},{"c":21.04,"h":21.09,"l":20.98,"n":18,"o":20.98,"t":"2026-10-19T13:30:00Z","v":2286,"vw":21.058858},{"c":20.94,"h":21.02,"l":20.94,"n":3,"o":21.02,"t":"2026-10-19T13:45:00Z","v":903,"vw":21.001174},{"c":21.01,"h":21.01,"l":20.93,"n":10,"o":20.93,"t":"2026-10-19T14:00:00Z","v":708,"vw":20.954231},{"c":20.96,"h":21.02,"l":20.96,"n":20,"o":21.02,"t":"2026-10-19T14:15:00Z","v":6211,"vw":21.00001},{"c":20.905,"h":20.95,"l":20.905,"n":17,"o":20.93,"t":"2026-10-19T14:30:00Z","v":2740,"vw":20.925856},{"c":20.89,"h":20.895,"l":20.88,"n":11,"o":20.89,"t":"2026-10-19T14:45:00Z","v":1006,"vw":20.891667},{"c":21.01,"h":21.01,"l":20.95,"n":11,"o":20.95,"t":"2026-10-19T15:00:00Z","v":1290,"vw":20.971756},{"c":21.07,"h":21.08,"l":21.02,"n":30,"o":21.05,"t":"2026-10-19T15:15:00Z","v":4013,"vw":21.067431},{"c":21.02,"h":21.06,"l":21.02,"n":11,"o":21.06,"t":"2026-10-19T15:30:00Z","v":1820,"vw":21.041439},{"c":21.04,"h":21.05,"l":21.0201,"n":8,"o":21.05,"t":"2026-10-19T15:45:00Z","v":1375,"vw":21.030668},{"c":21,"h":21.03,"l":20.98,"n":19,"o":21.03,"t":"2026-10-19T16:00:00Z","v":5065,"vw":20.998981},{"c":20.985,"h":21.02,"l":20.985,"n":17,"o":21.01,"t":"2026-10-19T16:15:00Z","v":1634,"vw":20.997},{"c":20.995,"h":21,"l":20.98,"n":14,"o":20.98,"t":"2026-10-19T16:30:00Z","v":2243,"vw":20.988333},{"c":20.96,"h":21,"l":20.96,"n":3,"o":21,"t":"2026-10-19T16:45:00Z","v":296,"vw":20.98},{"c":20.96,"h":20.99,"l":20.96,"n":8,"o":20.99,"t":"2026-10-19T17:00:00Z","v":1179,"vw":20.983176},{"c":20.99,"h":20.99,"l":20.94,"n":8,"o":20.96,"t":"2026-10-19T17:15:00Z","v":6556,"vw":20.953512},{"c":20.96,"h":20.96,"l":20.925,"n":6,"o":20.955,"t":"2026-10-19T17:30:00Z","v":2627,"vw":20.936038},{"c":20.92,"h":20.96,"l":20.89,"n":8,"o":20.95,"t":"2026-10-19T17:45:00Z","v":843,"vw":20.926774},{"c":20.9,"h":20.95,"l":20.9,"n":20,"o":20.95,"t":"2026-10-19T18:00:00Z","v":2053,"vw":20.923},{"c":20.93,"h":20.97,"l":20.92,"n":5,"o":20.93,"t":"2026-10-19T18:15:00Z","v":1141,"vw":20.935548},{"c":20.91,"h":20.92,"l":20.9,"n":6,"o":20.92,"t":"2026-10-19T18:30:00Z","v":2116,"vw":20.907562},{"c":20.955,"h":20.96,"l":20.9034,"n":14,"o":20.91,"t":"2026-10-19T18:45:00Z","v":5513,"vw":20.939126},{"c":20.944,"h":20.97,"l":20.93,"n":15,"o":20.96,"t":"2026-10-19T19:00:00Z","v":2345,"vw":20.944978},{"c":20.97,"h":20.985,"l":20.9403,"n":51,"o":20.9585,"t":"2026-10-19T19:15:00Z","v":92541,"vw":20.951504},{"c":20.98,"h":20.99,"l":20.96,"n":26,"o":20.975,"t":"2026-10-19T19:30:00Z","v":11012,"vw":20.976384},{"c":20.98,"h":20.98,"l":20.95,"n":55,"o":20.9601,"t":"2026-10-19T19:45:00Z","v":7776,"vw":20.971055},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-19T20:00:00Z","v":137,"vw":20.98},{"c":20.9,"h":20.9,"l":20.9,"n":2,"o":20.9,"t":"2026-10-20T12:30:00Z","v":500,"vw":20.9},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-20T12:45:00Z","v":400,"vw":20.9},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-20T13:00:00Z","v":271,"vw":20.9},{"c":20.88,"h":20.88,"l":20.88,"n":1,"o":20.88,"t":"2026-10-20T13:15:00Z","v":4904,"vw":20.88},{"c":21.22,"h":21.22,"l":20.95,"n":11,"o":20.95,"t":"2026-10-20T13:30:00Z","v":2707,"vw":21.083896},{"c":21.32,"h":21.3599,"l":21.29,"n":6,"o":21.29,"t":"2026-10-20T13:45:00Z","v":930,"vw":21.323277},{"c":21.25,"h":21.3299,"l":21.25,"n":6,"o":21.3,"t":"2026-10-20T14:00:00Z","v":600,"vw":21.28165},{"c":21.45,"h":21.45,"l":21.25,"n":13,"o":21.25,"t":"2026-10-20T14:15:00Z","v":1603,"vw":21.366301},{"c":21.54,"h":21.54,"l":21.45,"n":28,"o":21.47,"t":"2026-10-20T14:30:00Z","v":6160,"vw":21.482964},{"c":21.57,"h":21.57,"l":21.5,"n":30,"o":21.51,"t":"2026-10-20T14:45:00Z","v":7507,"vw":21.538191},{"c":21.53,"h":21.565,"l":21.4701,"n":22,"o":21.565,"t":"2026-10-20T15:00:00Z","v":2486,"vw":21.534431},{"c":21.4701,"h":21.5,"l":21.4701,"n":5,"o":21.495,"t":"2026-10-20T15:15:00Z","v":5337,"vw":21.471851},{"c":21.47,"h":21.495,"l":21.415,"n":123,"o":21.485,"t":"2026-10-20T15:30:00Z","v":45066,"vw":21.441663},{"c":21.44,"h":21.45,"l":21.44,"n":11,"o":21.44,"t":"2026-10-20T15:45:00Z","v":954,"vw":21.441794},{"c":21.42,"h":21.44,"l":21.42,"n":17,"o":21.44,"t":"2026-10-20T16:00:00Z","v":4566,"vw":21.425186},{"c":21.39,"h":21.44,"l":21.365,"n":43,"o":21.44,"t":"2026-10-20T16:15:00Z","v":9182,"vw":21.399165},{"c":21.39,"h":21.4,"l":21.36,"n":20,"o":21.36,"t":"2026-10-20T16:30:00Z","v":5892,"vw":21.384934},{"c":21.35,"h":21.39,"l":21.35,"n":4,"o":21.39,"t":"2026-10-20T16:45:00Z","v":528,"vw":21.372754},{"c":21.38,"h":21.38,"l":21.36,"n":6,"o":21.37,"t":"2026-10-20T17:00:00Z","v":540,"vw":21.366538},{"c":21.36,"h":21.4,"l":21.36,"n":13,"o":21.38,"t":"2026-10-20T17:15:00Z","v":3988,"vw":21.391174},{"c":21.405,"h":21.42,"l":21.4,"n":37,"o":21.42,"t":"2026-10-20T17:30:00Z","v":4086,"vw":21.410507},{"c":21.43,"h":21.4372,"l":21.41,"n":14,"o":21.42,"t":"2026-10-20T17:45:00Z","v":1046,"vw":21.42593},{"c":21.42,"h":21.42,"l":21.37,"n":6,"o":21.405,"t":"2026-10-20T18:00:00Z","v":1978,"vw":21.403318},{"c":21.4371,"h":21.4371,"l":21.4371,"n":1,"o":21.4371,"t":"2026-10-20T18:15:00Z","v":2497,"vw":21.4371},{"c":21.365,"h":21.4,"l":21.365,"n":13,"o":21.39,"t":"2026-10-20T18:30:00Z","v":1494,"vw":21.380163},{"c":21.38,"h":21.4,"l":21.36,"n":19,"o":21.36,"t":"2026-10-20T18:45:00Z","v":6453,"vw":21.381833},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-20T19:00:00Z","v":200,"vw":21.4},{"c":21.405,"h":21.41,"l":21.405,"n":15,"o":21.41,"t":"2026-10-20T19:15:00Z","v":1158,"vw":21.406196},{"c":21.365,"h":21.41,"l":21.365,"n":17,"o":21.41,"t":"2026-10-20T19:30:00Z","v":2087,"vw":21.380759},{"c":21.43,"h":21.43,"l":21.35,"n":99,"o":21.3685,"t":"2026-10-20T19:45:00Z","v":18855,"vw":21.412954},{"c":21.37,"h":21.37,"l":21.37,"n":3,"o":21.37,"t":"2026-10-20T20:00:00Z","v":114,"vw":21.37},{"c":20.3923,"h":20.3923,"l":20.3923,"n":1,"o":20.3923,"t":"2026-10-20T20:45:00Z","v":142,"vw":20.3923},{"c":21.53,"h":21.56,"l":21.53,"n":24,"o":21.55,"t":"2026-10-21T13:30:00Z","v":4160,"vw":21.545174},{"c":21.45,"h":21.51,"l":21.45,"n":8,"o":21.51,"t":"2026-10-21T13:45:00Z","v":1100,"vw":21.497727},{"c":21.405,"h":21.405,"l":21.38,"n":2,"o":21.38,"t":"2026-10-21T14:00:00Z","v":1286,"vw":21.3925},{"c":21.43,"h":21.43,"l":21.37,"n":7,"o":21.405,"t":"2026-10-21T14:15:00Z","v":1414,"vw":21.410997},{"c":21.44,"h":21.44,"l":21.43,"n":2,"o":21.43,"t":"2026-10-21T14:30:00Z","v":400,"vw":21.4375},{"c":21.455,"h":21.46,"l":21.4,"n":9,"o":21.46,"t":"2026-10-21T14:45:00Z","v":5716,"vw":21.438313},{"c":21.45,"h":21.46,"l":21.45,"n":3,"o":21.46,"t":"2026-10-21T15:00:00Z","v":293,"vw":21.454808},{"c":21.46,"h":21.46,"l":21.46,"n":2,"o":21.46,"t":"2026-10-21T15:30:00Z","v":160,"vw":21.46},{"c":21.435,"h":21.45,"l":21.435,"n":12,"o":21.45,"t":"2026-10-21T16:00:00Z","v":1180,"vw":21.4485},{"c":21.475,"h":21.55,"l":21.45,"n":13,"o":21.4598,"t":"2026-10-21T16:30:00Z","v":3656,"vw":21.458737},{"c":21.49,"h":21.49,"l":21.48,"n":6,"o":21.49,"t":"2026-10-21T16:45:00Z","v":600,"vw":21.488077},{"c":21.4896,"h":21.4896,"l":21.4201,"n":13,"o":21.45,"t":"2026-10-21T17:30:00Z","v":9249,"vw":21.47889},{"c":21.4794,"h":21.4794,"l":21.4794,"n":1,"o":21.4794,"t":"2026-10-21T17:45:00Z","v":163,"vw":21.4794},{"c":21.47,"h":21.49,"l":21.464,"n":5,"o":21.48,"t":"2026-10-21T18:00:00Z","v":706,"vw":21.473756},{"c":21.48,"h":21.4856,"l":21.45,"n":7,"o":21.4856,"t":"2026-10-21T18:15:00Z","v":3135,"vw":21.483334},{"c":21.465,"h":21.465,"l":21.465,"n":1,"o":21.465,"t":"2026-10-21T18:30:00Z","v":110,"vw":21.465},{"c":21.35,"h":21.5,"l":21.35,"n":18,"o":21.5,"t":"2026-10-21T18:45:00Z","v":3444,"vw":21.419638},{"c":21.27,"h":21.33,"l":21.22,"n":60,"o":21.33,"t":"2026-10-21T19:00:00Z","v":11918,"vw":21.270016},{"c":21.37,"h":21.37,"l":21.28,"n":21,"o":21.28,"t":"2026-10-21T19:15:00Z","v":2403,"vw":21.327419},{"c":21.37,"h":21.39,"l":21.37,"n":10,"o":21.39,"t":"2026-10-21T19:30:00Z","v":1406,"vw":21.388118},{"c":21.4148,"h":21.4148,"l":21.36,"n":8,"o":21.39,"t":"2026-10-21T19:45:00Z","v":1942,"vw":21.376674},{"c":21.62,"h":21.62,"l":21.125,"n":170,"o":21.19,"t":"2026-10-22T13:30:00Z","v":50160,"vw":21.286449},{"c":21.72,"h":21.765,"l":21.5801,"n":36,"o":21.59,"t":"2026-10-22T13:45:00Z","v":8127,"vw":21.688299},{"c":21.755,"h":21.8,"l":21.71,"n":28,"o":21.71,"t":"2026-10-22T14:00:00Z","v":6780,"vw":21.77301},{"c":21.77,"h":21.78,"l":21.745,"n":16,"o":21.78,"t":"2026-10-22T14:15:00Z","v":2063,"vw":21.765252},{"c":21.655,"h":21.67,"l":21.57,"n":15,"o":21.67,"t":"2026-10-22T14:30:00Z","v":4489,"vw":21.585384},{"c":21.73,"h":21.73,"l":21.68,"n":5,"o":21.7,"t":"2026-10-22T14:45:00Z","v":1792,"vw":21.692277},{"c":21.77,"h":21.77,"l":21.73,"n":5,"o":21.75,"t":"2026-10-22T15:00:00Z","v":1460,"vw":21.753836},{"c":21.8,"h":21.83,"l":21.77,"n":31,"o":21.79,"t":"2026-10-22T15:15:00Z","v":10201,"vw":21.796632},{"c":21.83,"h":21.89,"l":21.795,"n":34,"o":21.8,"t":"2026-10-22T15:30:00Z","v":9761,"vw":21.833968},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-22T15:45:00Z","v":100,"vw":21.85},{"c":21.89,"h":21.96,"l":21.88,"n":27,"o":21.94,"t":"2026-10-22T16:00:00Z","v":10023,"vw":21.945675},{"c":21.97,"h":22.005,"l":21.915,"n":22,"o":21.915,"t":"2026-10-22T16:15:00Z","v":7965,"vw":21.997866},{"c":21.94,"h":21.965,"l":21.94,"n":4,"o":21.965,"t":"2026-10-22T16:30:00Z","v":826,"vw":21.961242},{"c":21.91,"h":21.9226,"l":21.87,"n":10,"o":21.8816,"t":"2026-10-22T16:45:00Z","v":3305,"vw":21.906369},{"c":21.88,"h":21.9,"l":21.88,"n":7,"o":21.9,"t":"2026-10-22T17:00:00Z","v":6152,"vw":21.898013},{"c":21.87,"h":21.88,"l":21.87,"n":3,"o":21.88,"t":"2026-10-22T17:30:00Z","v":312,"vw":21.873333},{"c":21.885,"h":21.91,"l":21.87,"n":8,"o":21.87,"t":"2026-10-22T17:45:00Z","v":6914,"vw":21.903846},{"c":21.91,"h":21.915,"l":21.91,"n":3,"o":21.91,"t":"2026-10-22T18:00:00Z","v":402,"vw":21.911269},{"c":21.97,"h":21.99,"l":21.96,"n":29,"o":21.96,"t":"2026-10-22T18:15:00Z","v":4876,"vw":21.978356},{"c":21.99,"h":21.99,"l":21.94,"n":10,"o":21.98,"t":"2026-10-22T18:45:00Z","v":997,"vw":21.967065},{"c":22,"h":22,"l":21.935,"n":8,"o":21.94,"t":"2026-10-22T19:00:00Z","v":2228,"vw":21.975302},{"c":22.03,"h":22.03,"l":22,"n":7,"o":22.01,"t":"2026-10-22T19:15:00Z","v":985,"vw":22.020187},{"c":22.05,"h":22.08,"l":22.05,"n":7,"o":22.06,"t":"2026-10-22T19:30:00Z","v":2289,"vw":22.062132},{"c":22.07,"h":22.075,"l":22,"n":7,"o":22.02,"t":"2026-10-22T19:45:00Z","v":529,"vw":22.040135}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.425,"strike":30.77125843679375,"iv":0.9966572884491437,"gamma":0.037857502772729174,"theta":-0.02540743553192916,"vega":0.014422794913242628,"rho":0.002221304174784822,"breakevenPct":41.35142019390009},{"delta":0.2,"premium":0.425,"strike":26.445993413568317,"iv":0.6731862257614788,"gamma":0.06757841482783217,"theta":-0.02077200455725419,"vega":0.017310149179097296,"rho":0.003050979144648285,"breakevenPct":21.753481710776242},{"delta":0.25,"premium":0.43941780093930094,"strike":24.846575924855923,"iv":0.525400874996182,"gamma":0.10147579926203379,"theta":-0.018268269344991695,"vega":0.019533063082568723,"rho":0.0038637503549627757,"breakevenPct":14.571788517422853},{"delta":0.3,"premium":0.4746002575691414,"strike":23.803197939446868,"iv":0.43115704193379245,"gamma":0.13066349150165385,"theta":-0.016773659363650037,"vega":0.021376975566446608,"rho":0.004666385732969064,"breakevenPct":10.00361666069782},{"delta":0.35,"premium":0.5381463512403535,"strike":23.294829190077174,"iv":0.3946683660028089,"gamma":0.15217424642797697,"theta":-0.016465448417608428,"vega":0.022743462791360105,"rho":0.0054568248753225105,"breakevenPct":7.988108479010078},{"delta":0.4,"premium":0.6060169268603031,"strike":22.875932292558787,"iv":0.36495001487103607,"gamma":0.17030092801132912,"theta":-0.016052359150838837,"vega":0.02365545850801019,"rho":0.006248276460720053,"breakevenPct":6.397595013226505},{"delta":0.45,"premium":0.679858215891265,"strike":22.58056713643494,"iv":0.3445792964857385,"gamma":0.18375529685705352,"theta":-0.01549446678313877,"vega":0.023939948184457705,"rho":0.007041125903093974,"breakevenPct":5.393862040444965},{"delta":0.5,"premium":0.753699504922227,"strike":22.285201980311093,"iv":0.32420857810044085,"gamma":0.19720966570277793,"theta":-0.014936574415438702,"vega":0.02422443786090522,"rho":0.007833975345467896,"breakevenPct":4.390129067663425},{"delta":0.55,"premium":0.831486961619534,"strike":21.99038968648958,"iv":0.3048930404983516,"gamma":0.20971094875023338,"theta":-0.014393093715089096,"vega":0.024458783536133014,"rho":0.008624878802482682,"breakevenPct":3.4067813688677493},{"delta":0.6,"premium":1.0200129171695806,"strike":21.711091974563583,"iv":0.31518829134484017,"gamma":0.19546646235704856,"theta":-0.014254037393856975,"vega":0.023285973740269222,"rho":0.009361173455290268,"breakevenPct":2.9954911270193207},{"delta":0.65,"premium":1.2085388727196276,"strike":21.431794262637588,"iv":0.3254835421913287,"gamma":0.18122197596386375,"theta":-0.014114981072624856,"vega":0.022113163944405424,"rho":0.010097468108097855,"breakevenPct":2.5842008851708913},{"delta":0.7,"premium":1.3970648282696745,"strike":21.152496550711593,"iv":0.3357787930378172,"gamma":0.16697748957067893,"theta":-0.013975924751392737,"vega":0.02094035414854163,"rho":0.010833762760905441,"breakevenPct":2.1729106433224628},{"delta":0.75,"premium":1.6763711151736749,"strike":20.79250457038391,"iv":0.3526670018281536,"gamma":0.14731051188299815,"theta":-0.013588756855575868,"vega":0.01922102376599634,"rho":0.011503080707407458,"breakevenPct":1.8073207320235016},{"delta":0.8,"premium":2.0648537477148086,"strike":20.33546617915905,"iv":0.37748418647166365,"gamma":0.1211222120658135,"theta":-0.012903199268738572,"vega":0.016844424131627053,"rho":0.012091849575401008,"breakevenPct":1.4966920112091435},{"delta":0.85,"premium":2.468376963350785,"strike":19.860732984293193,"iv":0.3939730890052356,"gamma":0.09549371727748693,"theta":-0.01170366492146597,"vega":0.014111204188481677,"rho":0.012670519817181739,"breakevenPct":1.1740369172812863},{"delta":0.9,"premium":2.9134031413612567,"strike":19.33717277486911,"iv":0.38748094240837694,"gamma":0.07140994764397905,"theta":-0.00908586387434555,"vega":0.010393926701570681,"rho":0.013221323924976722,"breakevenPct":0.8181962674688092}],"put":[{"delta":0.1,"premium":0.4459441041261561,"strike":14.837764165046243,"iv":1.298948540817752,"gamma":0.021895543973790253,"theta":-0.024210263229079477,"vega":0.01085210040855826,"rho":-0.002118941220731544,"breakevenPct":34.7901220619842},{"delta":0.15,"premium":0.46748230834953414,"strike":17.699292333981365,"iv":0.87239789006506,"gamma":0.043487444834207516,"theta":-0.02136797221984448,"vega":0.014406461767565774,"rho":-0.003034849040362395,"breakevenPct":21.922020726634205},{"delta":0.2,"premium":0.5140330492510254,"strike":19.187107323347004,"iv":0.6816512721987062,"gamma":0.06676364962105649,"theta":-0.019846893869427944,"vega":0.01727367166752749,"rho":-0.003972888548118184,"breakevenPct":15.391598214336293},{"delta":0.25,"premium":0.4822623112212164,"strike":20.370950755115135,"iv":0.4922820681544815,"gamma":0.11524120602617091,"theta":-0.016115754909533146,"vega":0.019564288393147458,"rho":-0.004885773819875345,"breakevenPct":9.88360469463562},{"delta":0.3,"premium":0.4248331346149118,"strike":21.199666269229823,"iv":0.3293425483900969,"gamma":0.16799271395202406,"theta":-0.011409576800931454,"vega":0.020820939112397314,"rho":-0.005784493649626628,"breakevenPct":5.868449775192967},{"delta":0.35,"premium":0.5551635975586608,"strike":21.460327195117323,"iv":0.34088634524400935,"gamma":0.17046361989461423,"theta":-0.012335917272121341,"vega":0.022023209494117044,"rho":-0.006758493654257761,"breakevenPct":5.277917546177339},{"delta":0.4,"premium":0.6854940605024099,"strike":21.72098812100482,"iv":0.3524301420979218,"gamma":0.1729345258372044,"theta":-0.01326225774331123,"vega":0.023225479875836775,"rho":-0.007732493658888895,"breakevenPct":4.687385317161711},{"delta":0.45,"premium":0.815824523446159,"strike":21.98164904689232,"iv":0.3639739389518342,"gamma":0.17540543177979456,"theta":-0.014188598214501118,"vega":0.024427750257556502,"rho":-0.008706493663520026,"breakevenPct":4.096853088146084},{"delta":0.5,"premium":0.9565611818341132,"strike":22.250592727303072,"iv":0.35920177086780064,"gamma":0.17638644962744407,"theta":-0.013764202488711777,"vega":0.024108338327014152,"rho":-0.009670174057341269,"breakevenPct":3.5159422498008186},{"delta":0.55,"premium":1.098085936570044,"strike":22.520163688704844,"iv":0.35319393962039036,"gamma":0.1772546332146944,"theta":-0.013237510946009699,"vega":0.023673684252548628,"rho":-0.010633072912161498,"breakevenPct":2.9357600718858143},{"delta":0.6,"premium":1.2396106913059741,"strike":22.789734650106617,"iv":0.3471861083729801,"gamma":0.17812281680194472,"theta":-0.012710819403307622,"vega":0.023239030178083108,"rho":-0.011595971766981725,"breakevenPct":2.3555778939708114},{"delta":0.65,"premium":1.4053691275167786,"strike":23.073825503355703,"iv":0.34264026845637585,"gamma":0.17575838926174495,"theta":-0.012041610738255033,"vega":0.022516107382550336,"rho":-0.012576873805155299,"breakevenPct":1.8194092621707092},{"delta":0.7,"premium":1.6570469798657717,"strike":23.40939597315436,"iv":0.3432778523489933,"gamma":0.16193288590604027,"theta":-0.010867114093959733,"vega":0.020771140939597317,"rho":-0.013621605311581641,"breakevenPct":1.4392886575052617},{"delta":0.75,"premium":1.908724832214765,"strike":23.74496644295302,"iv":0.34391543624161075,"gamma":0.14810738255033556,"theta":-0.009692617449664431,"vega":0.019026174496644295,"rho":-0.014666336818007985,"breakevenPct":1.059168052839813},{"delta":0.8,"premium":2.264201183431953,"strike":24.17751479289941,"iv":0.35316923076923074,"gamma":0.12993136094674557,"theta":-0.008551479289940829,"vega":0.017025443786982248,"rho":-0.015789133259647096,"breakevenPct":0.7099519281039672},{"delta":0.85,"premium":2.948372781065088,"strike":24.91715976331361,"iv":0.38970769230769225,"gamma":0.0979786982248521,"theta":-0.007515976331360948,"vega":0.014214792899408286,"rho":-0.017159135329459962,"breakevenPct":0.4585999898118643},{"delta":0.9,"premium":5.365853658536587,"strike":27.365853658536587,"iv":0.5619146341463416,"gamma":0.05136097560975609,"theta":-0.008019512195121951,"vega":0.01074390243902439,"rho":-0.01988307137005745,"breakevenPct":0.3171726325328513}]},"raw":{"call":[{"delta":0.15,"premium":0.425,"strike":30.77125843679375,"iv":0.9966572884491437,"gamma":0.037857502772729174,"theta":-0.02540743553192916,"vega":0.014422794913242628,"rho":0.002221304174784822,"breakevenPct":41.35142019390009},{"delta":0.2,"premium":0.425,"strike":26.445993413568317,"iv":0.6731862257614788,"gamma":0.06757841482783217,"theta":-0.02077200455725419,"vega":0.017310149179097296,"rho":0.003050979144648285,"breakevenPct":21.753481710776242},{"delta":0.25,"premium":0.43941780093930094,"strike":24.846575924855923,"iv":0.525400874996182,"gamma":0.10147579926203379,"theta":-0.018268269344991695,"vega":0.019533063082568723,"rho":0.0038637503549627757,"breakevenPct":14.571788517422853},{"delta":0.3,"premium":0.4746002575691414,"strike":23.803197939446868,"iv":0.43115704193379245,"gamma":0.13066349150165385,"theta":-0.016773659363650037,"vega":0.021376975566446608,"rho":0.004666385732969064,"breakevenPct":10.00361666069782},{"delta":0.35,"premium":0.5381463512403535,"strike":23.294829190077174,"iv":0.3946683660028089,"gamma":0.15217424642797697,"theta":-0.016465448417608428,"vega":0.022743462791360105,"rho":0.0054568248753225105,"breakevenPct":7.988108479010078},{"delta":0.4,"premium":0.6060169268603031,"strike":22.875932292558787,"iv":0.36495001487103607,"gamma":0.17030092801132912,"theta":-0.016052359150838837,"vega":0.02365545850801019,"rho":0.006248276460720053,"breakevenPct":6.397595013226505},{"delta":0.45,"premium":0.679858215891265,"strike":22.58056713643494,"iv":0.3445792964857385,"gamma":0.18375529685705352,"theta":-0.01549446678313877,"vega":0.023939948184457705,"rho":0.007041125903093974,"breakevenPct":5.393862040444965},{"delta":0.5,"premium":0.753699504922227,"strike":22.285201980311093,"iv":0.32420857810044085,"gamma":0.19720966570277793,"theta":-0.014936574415438702,"vega":0.02422443786090522,"rho":0.007833975345467896,"breakevenPct":4.390129067663425},{"delta":0.55,"premium":0.831486961619534,"strike":21.99038968648958,"iv":0.3048930404983516,"gamma":0.20971094875023338,"theta":-0.014393093715089096,"vega":0.024458783536133014,"rho":0.008624878802482682,"breakevenPct":3.4067813688677493},{"delta":0.6,"premium":1.0200129171695806,"strike":21.711091974563583,"iv":0.31518829134484017,"gamma":0.19546646235704856,"theta":-0.014254037393856975,"vega":0.023285973740269222,"rho":0.009361173455290268,"breakevenPct":2.9954911270193207},{"delta":0.65,"premium":1.2085388727196276,"strike":21.431794262637588,"iv":0.3254835421913287,"gamma":0.18122197596386375,"theta":-0.014114981072624856,"vega":0.022113163944405424,"rho":0.010097468108097855,"breakevenPct":2.5842008851708913},{"delta":0.7,"premium":1.3970648282696745,"strike":21.152496550711593,"iv":0.3357787930378172,"gamma":0.16697748957067893,"theta":-0.013975924751392737,"vega":0.02094035414854163,"rho":0.010833762760905441,"breakevenPct":2.1729106433224628},{"delta":0.75,"premium":1.6763711151736749,"strike":20.79250457038391,"iv":0.3526670018281536,"gamma":0.14731051188299815,"theta":-0.013588756855575868,"vega":0.01922102376599634,"rho":0.011503080707407458,"breakevenPct":1.8073207320235016},{"delta":0.8,"premium":2.0648537477148086,"strike":20.33546617915905,"iv":0.37748418647166365,"gamma":0.1211222120658135,"theta":-0.012903199268738572,"vega":0.016844424131627053,"rho":0.012091849575401008,"breakevenPct":1.4966920112091435},{"delta":0.85,"premium":2.468376963350785,"strike":19.860732984293193,"iv":0.3939730890052356,"gamma":0.09549371727748693,"theta":-0.01170366492146597,"vega":0.014111204188481677,"rho":0.012670519817181739,"breakevenPct":1.1740369172812863},{"delta":0.9,"premium":2.9134031413612567,"strike":19.33717277486911,"iv":0.38748094240837694,"gamma":0.07140994764397905,"theta":-0.00908586387434555,"vega":0.010393926701570681,"rho":0.013221323924976722,"breakevenPct":0.8181962674688092}],"put":[{"delta":0.1,"premium":0.4459441041261561,"strike":14.837764165046243,"iv":1.298948540817752,"gamma":0.021895543973790253,"theta":-0.024210263229079477,"vega":0.01085210040855826,"rho":-0.002118941220731544,"breakevenPct":34.7901220619842},{"delta":0.15,"premium":0.46748230834953414,"strike":17.699292333981365,"iv":0.87239789006506,"gamma":0.043487444834207516,"theta":-0.02136797221984448,"vega":0.014406461767565774,"rho":-0.003034849040362395,"breakevenPct":21.922020726634205},{"delta":0.2,"premium":0.5140330492510254,"strike":19.187107323347004,"iv":0.6816512721987062,"gamma":0.06676364962105649,"theta":-0.019846893869427944,"vega":0.01727367166752749,"rho":-0.003972888548118184,"breakevenPct":15.391598214336293},{"delta":0.25,"premium":0.4822623112212164,"strike":20.370950755115135,"iv":0.4922820681544815,"gamma":0.11524120602617091,"theta":-0.016115754909533146,"vega":0.019564288393147458,"rho":-0.004885773819875345,"breakevenPct":9.88360469463562},{"delta":0.3,"premium":0.4248331346149118,"strike":21.199666269229823,"iv":0.3293425483900969,"gamma":0.16799271395202406,"theta":-0.011409576800931454,"vega":0.020820939112397314,"rho":-0.005784493649626628,"breakevenPct":5.868449775192967},{"delta":0.35,"premium":0.5551635975586608,"strike":21.460327195117323,"iv":0.34088634524400935,"gamma":0.17046361989461423,"theta":-0.012335917272121341,"vega":0.022023209494117044,"rho":-0.006758493654257761,"breakevenPct":5.277917546177339},{"delta":0.4,"premium":0.6854940605024099,"strike":21.72098812100482,"iv":0.3524301420979218,"gamma":0.1729345258372044,"theta":-0.01326225774331123,"vega":0.023225479875836775,"rho":-0.007732493658888895,"breakevenPct":4.687385317161711},{"delta":0.45,"premium":0.815824523446159,"strike":21.98164904689232,"iv":0.3639739389518342,"gamma":0.17540543177979456,"theta":-0.014188598214501118,"vega":0.024427750257556502,"rho":-0.008706493663520026,"breakevenPct":4.096853088146084},{"delta":0.5,"premium":0.9565611818341132,"strike":22.250592727303072,"iv":0.35920177086780064,"gamma":0.17638644962744407,"theta":-0.013764202488711777,"vega":0.024108338327014152,"rho":-0.009670174057341269,"breakevenPct":3.5159422498008186},{"delta":0.55,"premium":1.098085936570044,"strike":22.520163688704844,"iv":0.35319393962039036,"gamma":0.1772546332146944,"theta":-0.013237510946009699,"vega":0.023673684252548628,"rho":-0.010633072912161498,"breakevenPct":2.9357600718858143},{"delta":0.6,"premium":1.2396106913059741,"strike":22.789734650106617,"iv":0.3471861083729801,"gamma":0.17812281680194472,"theta":-0.012710819403307622,"vega":0.023239030178083108,"rho":-0.011595971766981725,"breakevenPct":2.3555778939708114},{"delta":0.65,"premium":1.4053691275167786,"strike":23.073825503355703,"iv":0.34264026845637585,"gamma":0.17575838926174495,"theta":-0.012041610738255033,"vega":0.022516107382550336,"rho":-0.012576873805155299,"breakevenPct":1.8194092621707092},{"delta":0.7,"premium":1.6570469798657717,"strike":23.40939597315436,"iv":0.3432778523489933,"gamma":0.16193288590604027,"theta":-0.010867114093959733,"vega":0.020771140939597317,"rho":-0.013621605311581641,"breakevenPct":1.4392886575052617},{"delta":0.75,"premium":1.908724832214765,"strike":23.74496644295302,"iv":0.34391543624161075,"gamma":0.14810738255033556,"theta":-0.009692617449664431,"vega":0.019026174496644295,"rho":-0.014666336818007985,"breakevenPct":1.059168052839813},{"delta":0.8,"premium":2.264201183431953,"strike":24.17751479289941,"iv":0.35316923076923074,"gamma":0.12993136094674557,"theta":-0.008551479289940829,"vega":0.017025443786982248,"rho":-0.015789133259647096,"breakevenPct":0.7099519281039672},{"delta":0.85,"premium":2.948372781065088,"strike":24.91715976331361,"iv":0.38970769230769225,"gamma":0.0979786982248521,"theta":-0.007515976331360948,"vega":0.014214792899408286,"rho":-0.017159135329459962,"breakevenPct":0.4585999898118643},{"delta":0.9,"premium":5.365853658536587,"strike":27.365853658536587,"iv":0.5619146341463416,"gamma":0.05136097560975609,"theta":-0.008019512195121951,"vega":0.01074390243902439,"rho":-0.01988307137005745,"breakevenPct":0.3171726325328513}]}},"errors":["fundamentals:provider_http_404"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}